060900.KQ - Daehan Green Power Corporation
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 6,150.00 | 7,450.00 | 6,090.00 | 6,790.00 | 6,790.00 | 4,390,467 |
| Jun 01, 2023 | 5,800.00 | 6,520.00 | 5,760.00 | 6,430.00 | 6,430.00 | 8,572,268 |
| May 31, 2023 | - | - | - | - | - | - |
| May 30, 2023 | - | - | - | - | - | - |
| May 26, 2023 | - | - | - | - | - | - |
| May 25, 2023 | - | - | - | - | - | - |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | - | - | - | - | - | - |
| May 19, 2023 | - | - | - | - | - | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | - | - | - | - | - | - |
| May 16, 2023 | - | - | - | - | - | - |
| May 15, 2023 | - | - | - | - | - | - |
| May 12, 2023 | - | - | - | - | - | - |
| May 12, 2023 | 0.1:1 Stock Split | |||||
| May 11, 2023 | 5,150.00 | 5,370.00 | 4,920.00 | 5,020.00 | 5,020.00 | 297,225 |
| May 10, 2023 | 4,800.00 | 5,370.00 | 4,750.00 | 5,160.00 | 5,160.00 | 570,913 |
| May 09, 2023 | 5,040.00 | 5,050.00 | 4,730.00 | 4,850.00 | 4,850.00 | 219,765 |
| May 08, 2023 | 5,400.00 | 5,450.00 | 4,900.00 | 5,050.00 | 5,050.00 | 415,161 |
| May 04, 2023 | 5,710.00 | 5,800.00 | 5,160.00 | 5,370.00 | 5,370.00 | 895,220 |
| May 03, 2023 | 4,680.00 | 5,350.00 | 4,650.00 | 5,290.00 | 5,290.00 | 662,430 |
| May 02, 2023 | 4,730.00 | 4,840.00 | 4,400.00 | 4,680.00 | 4,680.00 | 260,096 |
| Apr 28, 2023 | 4,900.00 | 4,990.00 | 4,170.00 | 4,730.00 | 4,730.00 | 493,384 |
| Apr 27, 2023 | 5,100.00 | 5,340.00 | 4,390.00 | 4,840.00 | 4,840.00 | 528,316 |
| Apr 26, 2023 | 5,640.00 | 5,670.00 | 5,220.00 | 5,220.00 | 5,220.00 | 265,908 |
| Apr 25, 2023 | 5,750.00 | 5,790.00 | 5,530.00 | 5,710.00 | 5,710.00 | 172,677 |
| Apr 24, 2023 | 5,650.00 | 5,800.00 | 5,610.00 | 5,790.00 | 5,790.00 | 307,217 |
| Apr 21, 2023 | 5,450.00 | 5,590.00 | 5,290.00 | 5,550.00 | 5,550.00 | 127,907 |
| Apr 20, 2023 | 5,630.00 | 5,750.00 | 5,360.00 | 5,410.00 | 5,410.00 | 257,652 |
| Apr 19, 2023 | 5,700.00 | 5,700.00 | 5,520.00 | 5,630.00 | 5,630.00 | 166,629 |
| Apr 18, 2023 | 5,780.00 | 5,850.00 | 5,600.00 | 5,700.00 | 5,700.00 | 193,863 |
| Apr 17, 2023 | 5,800.00 | 5,910.00 | 5,570.00 | 5,780.00 | 5,780.00 | 266,488 |
| Apr 14, 2023 | 5,790.00 | 5,850.00 | 5,600.00 | 5,750.00 | 5,750.00 | 416,776 |
| Apr 13, 2023 | 5,440.00 | 5,800.00 | 5,270.00 | 5,650.00 | 5,650.00 | 589,835 |
| Apr 12, 2023 | 5,380.00 | 5,620.00 | 5,170.00 | 5,420.00 | 5,420.00 | 412,787 |
| Apr 11, 2023 | 5,150.00 | 5,440.00 | 4,920.00 | 5,380.00 | 5,380.00 | 516,033 |
| Apr 10, 2023 | 5,200.00 | 5,200.00 | 4,800.00 | 5,070.00 | 5,070.00 | 316,741 |
| Apr 07, 2023 | 5,240.00 | 5,310.00 | 5,080.00 | 5,200.00 | 5,200.00 | 173,731 |
| Apr 06, 2023 | 5,300.00 | 5,430.00 | 5,150.00 | 5,240.00 | 5,240.00 | 216,878 |
| Apr 05, 2023 | 5,080.00 | 5,500.00 | 5,000.00 | 5,220.00 | 5,220.00 | 496,078 |
| Apr 04, 2023 | 4,680.00 | 5,170.00 | 4,670.00 | 5,080.00 | 5,080.00 | 458,218 |
| Apr 03, 2023 | 4,550.00 | 4,800.00 | 4,550.00 | 4,720.00 | 4,720.00 | 107,849 |
| Mar 31, 2023 | 4,760.00 | 4,910.00 | 4,660.00 | 4,740.00 | 4,740.00 | 202,631 |
| Mar 30, 2023 | 4,350.00 | 4,880.00 | 4,270.00 | 4,720.00 | 4,720.00 | 549,699 |
| Mar 29, 2023 | 4,490.00 | 4,490.00 | 4,310.00 | 4,360.00 | 4,360.00 | 95,925 |
| Mar 28, 2023 | 4,480.00 | 4,590.00 | 4,410.00 | 4,470.00 | 4,470.00 | 93,553 |
| Mar 27, 2023 | 4,540.00 | 4,650.00 | 4,460.00 | 4,480.00 | 4,480.00 | 106,430 |
| Mar 24, 2023 | 4,370.00 | 4,560.00 | 4,320.00 | 4,530.00 | 4,530.00 | 87,307 |
| Mar 23, 2023 | 4,390.00 | 4,440.00 | 4,270.00 | 4,370.00 | 4,370.00 | 170,461 |
| Mar 22, 2023 | 4,590.00 | 4,620.00 | 4,420.00 | 4,480.00 | 4,480.00 | 114,742 |
| Mar 21, 2023 | 4,540.00 | 4,660.00 | 4,410.00 | 4,590.00 | 4,590.00 | 145,863 |
| Mar 20, 2023 | 4,540.00 | 4,700.00 | 4,450.00 | 4,500.00 | 4,500.00 | 131,076 |
| Mar 17, 2023 | 4,210.00 | 4,500.00 | 4,190.00 | 4,470.00 | 4,470.00 | 154,670 |
| Mar 16, 2023 | 4,240.00 | 4,310.00 | 4,140.00 | 4,230.00 | 4,230.00 | 84,615 |
| Mar 15, 2023 | 4,300.00 | 4,350.00 | 4,220.00 | 4,240.00 | 4,240.00 | 122,931 |
| Mar 14, 2023 | 4,560.00 | 4,570.00 | 4,110.00 | 4,230.00 | 4,230.00 | 378,885 |
| Mar 13, 2023 | 4,860.00 | 4,860.00 | 4,470.00 | 4,550.00 | 4,550.00 | 258,078 |
| Mar 10, 2023 | 4,610.00 | 5,260.00 | 4,610.00 | 4,890.00 | 4,890.00 | 886,388 |
| Mar 09, 2023 | 4,730.00 | 4,730.00 | 4,480.00 | 4,600.00 | 4,600.00 | 287,905 |
| Mar 08, 2023 | 4,830.00 | 4,830.00 | 4,590.00 | 4,720.00 | 4,720.00 | 192,367 |
| Mar 07, 2023 | 4,900.00 | 4,920.00 | 4,810.00 | 4,830.00 | 4,830.00 | 83,273 |
| Mar 06, 2023 | 4,860.00 | 5,020.00 | 4,820.00 | 4,870.00 | 4,870.00 | 131,164 |
| Mar 03, 2023 | 4,890.00 | 4,990.00 | 4,770.00 | 4,890.00 | 4,890.00 | 92,908 |
| Mar 02, 2023 | 5,050.00 | 5,050.00 | 4,750.00 | 4,880.00 | 4,880.00 | 190,209 |
| Feb 28, 2023 | 4,970.00 | 5,170.00 | 4,950.00 | 5,030.00 | 5,030.00 | 116,218 |
| Feb 27, 2023 | 5,010.00 | 5,030.00 | 4,870.00 | 5,020.00 | 5,020.00 | 169,334 |
| Feb 24, 2023 | 5,300.00 | 5,300.00 | 4,990.00 | 5,010.00 | 5,010.00 | 213,555 |
| Feb 23, 2023 | 4,890.00 | 5,220.00 | 4,820.00 | 5,190.00 | 5,190.00 | 355,411 |
| Feb 22, 2023 | 4,990.00 | 5,280.00 | 4,800.00 | 4,880.00 | 4,880.00 | 579,062 |
| Feb 21, 2023 | 5,040.00 | 5,040.00 | 4,740.00 | 4,800.00 | 4,800.00 | 624,197 |
| Feb 20, 2023 | 5,130.00 | 5,190.00 | 4,990.00 | 5,040.00 | 5,040.00 | 236,254 |
| Feb 17, 2023 | 5,420.00 | 5,430.00 | 5,130.00 | 5,200.00 | 5,200.00 | 158,664 |
| Feb 16, 2023 | 4,990.00 | 5,450.00 | 4,960.00 | 5,440.00 | 5,440.00 | 275,971 |
| Feb 15, 2023 | 5,280.00 | 5,280.00 | 4,830.00 | 5,030.00 | 5,030.00 | 541,313 |
| Feb 14, 2023 | 5,460.00 | 5,520.00 | 5,240.00 | 5,300.00 | 5,300.00 | 250,217 |
| Feb 13, 2023 | 5,490.00 | 5,550.00 | 5,420.00 | 5,440.00 | 5,440.00 | 143,974 |
| Feb 10, 2023 | 5,760.00 | 5,760.00 | 5,390.00 | 5,490.00 | 5,490.00 | 253,658 |
| Feb 09, 2023 | 5,730.00 | 5,750.00 | 5,600.00 | 5,740.00 | 5,740.00 | 161,919 |
| Feb 08, 2023 | 5,840.00 | 5,840.00 | 5,690.00 | 5,740.00 | 5,740.00 | 199,449 |
| Feb 07, 2023 | 5,920.00 | 5,960.00 | 5,730.00 | 5,810.00 | 5,810.00 | 244,431 |
| Feb 06, 2023 | 6,030.00 | 6,040.00 | 5,910.00 | 5,920.00 | 5,920.00 | 115,156 |
| Feb 03, 2023 | 6,020.00 | 6,190.00 | 6,000.00 | 6,030.00 | 6,030.00 | 130,592 |
| Feb 02, 2023 | 6,000.00 | 6,040.00 | 5,960.00 | 6,020.00 | 6,020.00 | 102,900 |
| Feb 01, 2023 | 6,030.00 | 6,060.00 | 5,950.00 | 5,980.00 | 5,980.00 | 134,442 |
| Jan 31, 2023 | 5,960.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,980.00 | 114,555 |
| Jan 30, 2023 | 6,020.00 | 6,030.00 | 5,940.00 | 5,960.00 | 5,960.00 | 174,892 |
| Jan 27, 2023 | 6,060.00 | 6,060.00 | 5,980.00 | 6,010.00 | 6,010.00 | 308,717 |
| Jan 26, 2023 | 6,030.00 | 6,060.00 | 5,940.00 | 6,020.00 | 6,020.00 | 108,498 |
| Jan 25, 2023 | 6,080.00 | 6,120.00 | 5,750.00 | 6,020.00 | 6,020.00 | 372,721 |
| Jan 20, 2023 | 6,040.00 | 6,100.00 | 5,960.00 | 6,070.00 | 6,070.00 | 127,913 |
| Jan 19, 2023 | 6,110.00 | 6,200.00 | 6,000.00 | 6,040.00 | 6,040.00 | 201,471 |
| Jan 18, 2023 | 6,220.00 | 6,280.00 | 6,100.00 | 6,110.00 | 6,110.00 | 141,115 |
| Jan 17, 2023 | 6,400.00 | 6,400.00 | 6,150.00 | 6,180.00 | 6,180.00 | 298,555 |
| Jan 16, 2023 | 6,450.00 | 6,460.00 | 6,350.00 | 6,360.00 | 6,360.00 | 110,579 |
| Jan 13, 2023 | 6,460.00 | 6,490.00 | 6,370.00 | 6,430.00 | 6,430.00 | 143,573 |
| Jan 12, 2023 | 6,460.00 | 6,630.00 | 6,370.00 | 6,440.00 | 6,440.00 | 209,246 |
| Jan 11, 2023 | 6,550.00 | 6,570.00 | 6,350.00 | 6,500.00 | 6,500.00 | 350,203 |
| Jan 10, 2023 | 6,410.00 | 6,810.00 | 6,410.00 | 6,610.00 | 6,610.00 | 242,783 |
| Jan 09, 2023 | 6,450.00 | 6,510.00 | 6,420.00 | 6,460.00 | 6,460.00 | 156,329 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.