Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6,150.00 | 6,250.00 | 6,010.00 | 6,020.00 | 6,020.00 | 42,292 |
| 2026-10-20 | 6,420.00 | 6,470.00 | 5,970.00 | 6,060.00 | 6,060.00 | 61,801 |
| 2026-10-19 | 6,000.00 | 6,560.00 | 6,000.00 | 6,420.00 | 6,420.00 | 77,053 |
| 2026-10-16 | 5,970.00 | 6,300.00 | 5,910.00 | 6,280.00 | 6,280.00 | 91,805 |
| 2026-10-15 | 6,330.00 | 6,330.00 | 5,770.00 | 5,940.00 | 5,940.00 | 190,092 |
| 2026-10-14 | 6,910.00 | 7,000.00 | 6,570.00 | 6,650.00 | 6,650.00 | 86,955 |
| 2026-10-13 | 6,850.00 | 6,950.00 | 6,470.00 | 6,950.00 | 6,950.00 | 102,467 |
| 2026-10-12 | 7,580.00 | 7,580.00 | 6,940.00 | 7,000.00 | 7,000.00 | 120,529 |
| 2026-10-08 | 7,640.00 | 7,860.00 | 7,530.00 | 7,580.00 | 7,580.00 | 85,705 |
| 2026-10-07 | 8,090.00 | 8,090.00 | 7,620.00 | 7,640.00 | 7,640.00 | 171,664 |
| 2026-10-06 | 8,080.00 | 8,160.00 | 7,850.00 | 8,000.00 | 8,000.00 | 177,538 |
| 2026-10-02 | 8,180.00 | 8,250.00 | 7,950.00 | 8,080.00 | 8,080.00 | 232,658 |
| 2026-10-01 | 7,460.00 | 8,040.00 | 7,420.00 | 8,030.00 | 8,030.00 | 255,925 |
| 2026-09-30 | 7,560.00 | 7,740.00 | 7,430.00 | 7,460.00 | 7,460.00 | 123,659 |
| 2026-09-29 | 7,150.00 | 7,800.00 | 7,100.00 | 7,510.00 | 7,510.00 | 504,226 |
| 2026-09-28 | 7,160.00 | 7,420.00 | 7,120.00 | 7,140.00 | 7,140.00 | 92,731 |
| 2026-09-23 | 7,310.00 | 7,330.00 | 7,050.00 | 7,140.00 | 7,140.00 | 109,250 |
| 2026-09-22 | 7,610.00 | 7,620.00 | 7,110.00 | 7,200.00 | 7,200.00 | 240,967 |
| 2026-09-21 | 7,000.00 | 7,950.00 | 6,850.00 | 7,570.00 | 7,570.00 | 958,504 |
| 2026-09-18 | 6,990.00 | 7,100.00 | 6,850.00 | 6,890.00 | 6,890.00 | 99,471 |
| 2026-09-17 | 6,810.00 | 7,000.00 | 6,690.00 | 6,820.00 | 6,820.00 | 83,837 |
| 2026-09-16 | 6,450.00 | 6,760.00 | 6,280.00 | 6,740.00 | 6,740.00 | 122,850 |
| 2026-09-15 | 6,120.00 | 6,750.00 | 6,120.00 | 6,360.00 | 6,360.00 | 107,238 |
| 2026-09-14 | 6,230.00 | 6,340.00 | 6,140.00 | 6,200.00 | 6,200.00 | 36,539 |
| 2026-09-11 | 6,470.00 | 6,590.00 | 6,310.00 | 6,390.00 | 6,390.00 | 45,757 |
| 2026-09-10 | 6,330.00 | 6,510.00 | 6,170.00 | 6,500.00 | 6,500.00 | 80,329 |
| 2026-09-09 | 6,250.00 | 6,490.00 | 6,250.00 | 6,330.00 | 6,330.00 | 66,101 |
| 2026-09-08 | 6,280.00 | 6,630.00 | 6,240.00 | 6,250.00 | 6,250.00 | 132,760 |
| 2026-09-07 | 6,370.00 | 6,550.00 | 6,300.00 | 6,300.00 | 6,300.00 | 70,750 |
| 2026-09-04 | 6,120.00 | 6,380.00 | 6,120.00 | 6,310.00 | 6,310.00 | 49,374 |
| 2026-09-03 | 6,420.00 | 6,510.00 | 6,130.00 | 6,160.00 | 6,160.00 | 56,338 |
| 2026-09-02 | 6,450.00 | 6,610.00 | 6,370.00 | 6,410.00 | 6,410.00 | 32,774 |
| 2026-09-01 | 6,630.00 | 6,740.00 | 6,540.00 | 6,550.00 | 6,550.00 | 36,531 |
| 2026-08-31 | 6,730.00 | 6,820.00 | 6,370.00 | 6,700.00 | 6,700.00 | 68,407 |
| 2026-08-28 | 6,840.00 | 6,920.00 | 6,690.00 | 6,840.00 | 6,840.00 | 55,104 |
| 2026-08-27 | 6,800.00 | 6,910.00 | 6,590.00 | 6,890.00 | 6,890.00 | 63,935 |
| 2026-08-26 | 6,680.00 | 6,720.00 | 6,430.00 | 6,690.00 | 6,690.00 | 70,864 |
| 2026-08-25 | 6,110.00 | 6,640.00 | 5,990.00 | 6,600.00 | 6,600.00 | 65,185 |
| 2026-08-24 | 6,380.00 | 6,470.00 | 6,230.00 | 6,260.00 | 6,260.00 | 56,704 |
| 2026-08-21 | 6,800.00 | 6,870.00 | 6,360.00 | 6,380.00 | 6,380.00 | 96,956 |
| 2026-08-20 | 7,000.00 | 7,070.00 | 6,870.00 | 6,940.00 | 6,940.00 | 70,623 |
| 2026-08-19 | 6,750.00 | 7,140.00 | 6,730.00 | 6,880.00 | 6,880.00 | 97,864 |
| 2026-08-18 | 7,460.00 | 7,590.00 | 7,080.00 | 7,130.00 | 7,130.00 | 155,239 |
| 2026-08-14 | 7,920.00 | 7,970.00 | 7,410.00 | 7,680.00 | 7,680.00 | 137,789 |
| 2026-08-13 | 7,830.00 | 7,980.00 | 7,600.00 | 7,700.00 | 7,700.00 | 160,117 |
| 2026-08-12 | 7,570.00 | 7,790.00 | 7,260.00 | 7,650.00 | 7,650.00 | 130,990 |
| 2026-08-11 | 7,230.00 | 7,540.00 | 7,030.00 | 7,500.00 | 7,500.00 | 88,309 |
| 2026-08-10 | 6,750.00 | 7,280.00 | 6,710.00 | 7,270.00 | 7,270.00 | 153,422 |
| 2026-08-07 | 7,080.00 | 7,080.00 | 6,500.00 | 6,700.00 | 6,700.00 | 118,162 |
| 2026-08-06 | 7,150.00 | 7,250.00 | 6,850.00 | 6,930.00 | 6,930.00 | 119,095 |
| 2026-08-05 | 6,800.00 | 7,350.00 | 6,640.00 | 7,310.00 | 7,310.00 | 227,429 |
| 2026-08-04 | 6,350.00 | 6,670.00 | 6,340.00 | 6,610.00 | 6,610.00 | 95,839 |
| 2026-08-03 | 6,070.00 | 6,700.00 | 6,060.00 | 6,320.00 | 6,320.00 | 145,282 |
| 2026-07-31 | 5,510.00 | 6,350.00 | 5,510.00 | 6,250.00 | 6,250.00 | 285,913 |
| 2026-07-30 | 4,905.00 | 5,490.00 | 4,905.00 | 5,250.00 | 5,250.00 | 126,643 |
| 2026-07-29 | 6,050.00 | 6,210.00 | 4,825.00 | 5,300.00 | 5,300.00 | 321,630 |
| 2026-07-28 | 6,500.00 | 6,600.00 | 6,000.00 | 6,040.00 | 6,040.00 | 189,124 |
| 2026-07-27 | 6,800.00 | 7,010.00 | 6,640.00 | 6,730.00 | 6,730.00 | 107,034 |
| 2026-07-24 | 7,110.00 | 7,110.00 | 6,670.00 | 6,690.00 | 6,690.00 | 102,773 |
| 2026-07-23 | 6,870.00 | 7,240.00 | 6,800.00 | 7,230.00 | 7,230.00 | 113,849 |
Page 1 of 12 · 705 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.