Green Cross Lab Cell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 33,200.00 | 33,200.00 | 32,300.00 | 32,500.00 | 32,500.00 | 44,526 |
| 2024-07-25 | 32,800.00 | 33,750.00 | 32,500.00 | 32,800.00 | 32,800.00 | 47,546 |
| 2024-07-24 | 33,450.00 | 33,800.00 | 33,050.00 | 33,250.00 | 33,250.00 | 19,468 |
| 2024-07-23 | 33,350.00 | 34,050.00 | 33,200.00 | 33,450.00 | 33,450.00 | 35,897 |
| 2024-07-22 | 33,950.00 | 35,650.00 | 33,000.00 | 33,350.00 | 33,350.00 | 126,693 |
| 2024-07-19 | 32,600.00 | 33,450.00 | 32,600.00 | 33,150.00 | 33,150.00 | 36,364 |
| 2024-07-18 | 32,350.00 | 33,150.00 | 31,950.00 | 33,000.00 | 33,000.00 | 51,426 |
| 2024-07-17 | 32,400.00 | 33,100.00 | 32,100.00 | 32,350.00 | 32,350.00 | 38,362 |
| 2024-07-16 | 32,900.00 | 33,100.00 | 31,550.00 | 32,100.00 | 32,100.00 | 39,435 |
| 2024-07-15 | 33,700.00 | 33,800.00 | 32,650.00 | 32,900.00 | 32,900.00 | 41,663 |
| 2024-07-12 | 32,250.00 | 33,200.00 | 32,250.00 | 33,000.00 | 33,000.00 | 68,709 |
| 2024-07-11 | 32,800.00 | 32,900.00 | 31,900.00 | 31,950.00 | 31,950.00 | 51,811 |
| 2024-07-10 | 30,900.00 | 33,950.00 | 30,550.00 | 32,700.00 | 32,700.00 | 199,843 |
| 2024-07-09 | 30,050.00 | 31,650.00 | 30,050.00 | 30,850.00 | 30,850.00 | 55,271 |
| 2024-07-08 | 30,050.00 | 30,500.00 | 29,950.00 | 30,200.00 | 30,200.00 | 28,679 |
| 2024-07-05 | 28,650.00 | 30,900.00 | 28,650.00 | 30,300.00 | 30,300.00 | 70,561 |
| 2024-07-04 | 28,650.00 | 29,200.00 | 28,650.00 | 28,900.00 | 28,900.00 | 18,246 |
| 2024-07-03 | 29,500.00 | 29,800.00 | 28,600.00 | 28,750.00 | 28,750.00 | 43,764 |
| 2024-07-02 | 29,400.00 | 30,050.00 | 29,000.00 | 29,500.00 | 29,500.00 | 39,386 |
| 2024-07-01 | 27,850.00 | 32,550.00 | 27,850.00 | 29,450.00 | 29,450.00 | 257,845 |
| 2024-06-28 | 28,400.00 | 28,850.00 | 28,050.00 | 28,200.00 | 28,200.00 | 34,115 |
| 2024-06-27 | 28,700.00 | 29,500.00 | 28,400.00 | 28,450.00 | 28,450.00 | 41,837 |
| 2024-06-26 | 30,850.00 | 31,300.00 | 27,700.00 | 28,700.00 | 28,700.00 | 206,499 |
| 2024-06-25 | 30,600.00 | 32,500.00 | 30,600.00 | 30,900.00 | 30,900.00 | 56,545 |
| 2024-06-24 | 31,200.00 | 31,400.00 | 30,800.00 | 30,900.00 | 30,900.00 | 26,278 |
| 2024-06-21 | 32,000.00 | 32,200.00 | 31,300.00 | 31,500.00 | 31,500.00 | 34,559 |
| 2024-06-20 | 32,250.00 | 32,800.00 | 31,900.00 | 32,200.00 | 32,200.00 | 21,028 |
| 2024-06-19 | 31,600.00 | 32,100.00 | 31,600.00 | 31,900.00 | 31,900.00 | 20,406 |
| 2024-06-18 | 32,100.00 | 32,400.00 | 31,550.00 | 31,700.00 | 31,700.00 | 30,798 |
| 2024-06-17 | 32,100.00 | 32,450.00 | 31,800.00 | 32,000.00 | 32,000.00 | 25,441 |
| 2024-06-14 | 32,350.00 | 32,650.00 | 32,000.00 | 32,100.00 | 32,100.00 | 34,245 |
| 2024-06-13 | 32,700.00 | 33,250.00 | 32,300.00 | 32,300.00 | 32,300.00 | 56,465 |
| 2024-06-12 | 32,800.00 | 33,200.00 | 32,500.00 | 32,600.00 | 32,600.00 | 26,562 |
| 2024-06-11 | 33,000.00 | 33,700.00 | 32,850.00 | 32,850.00 | 32,850.00 | 25,950 |
| 2024-06-10 | 34,150.00 | 34,150.00 | 32,850.00 | 33,000.00 | 33,000.00 | 44,299 |
| 2024-06-07 | 34,050.00 | 34,400.00 | 33,650.00 | 34,200.00 | 34,200.00 | 22,702 |
| 2024-06-05 | 34,350.00 | 34,850.00 | 33,800.00 | 34,150.00 | 34,150.00 | 20,328 |
| 2024-06-04 | 34,750.00 | 34,800.00 | 34,250.00 | 34,650.00 | 34,650.00 | 14,682 |
| 2024-06-03 | 34,300.00 | 35,250.00 | 33,950.00 | 34,750.00 | 34,750.00 | 25,318 |
| 2024-05-31 | 33,450.00 | 34,150.00 | 33,300.00 | 33,900.00 | 33,900.00 | 26,177 |
| 2024-05-30 | 33,250.00 | 34,200.00 | 33,200.00 | 33,650.00 | 33,650.00 | 20,774 |
| 2024-05-29 | 32,900.00 | 34,500.00 | 32,900.00 | 33,200.00 | 33,200.00 | 83,817 |
| 2024-05-28 | 35,650.00 | 35,700.00 | 34,500.00 | 34,600.00 | 34,600.00 | 50,113 |
| 2024-05-27 | 36,000.00 | 36,200.00 | 34,600.00 | 35,450.00 | 35,450.00 | 49,692 |
| 2024-05-24 | 36,050.00 | 36,400.00 | 35,700.00 | 36,150.00 | 36,150.00 | 19,419 |
| 2024-05-23 | 36,350.00 | 36,450.00 | 36,000.00 | 36,350.00 | 36,350.00 | 13,828 |
| 2024-05-22 | 36,700.00 | 36,900.00 | 35,950.00 | 36,300.00 | 36,300.00 | 28,002 |
| 2024-05-21 | 36,350.00 | 36,700.00 | 36,200.00 | 36,600.00 | 36,600.00 | 17,418 |
| 2024-05-20 | 36,800.00 | 37,150.00 | 36,050.00 | 36,300.00 | 36,300.00 | 37,207 |
| 2024-05-17 | 36,650.00 | 37,400.00 | 36,200.00 | 36,800.00 | 36,800.00 | 34,027 |
| 2024-05-16 | 36,450.00 | 37,200.00 | 36,150.00 | 36,300.00 | 36,300.00 | 26,294 |
| 2024-05-14 | 35,600.00 | 36,250.00 | 35,600.00 | 36,050.00 | 36,050.00 | 15,619 |
| 2024-05-13 | 36,500.00 | 36,750.00 | 35,550.00 | 35,950.00 | 35,950.00 | 27,279 |
| 2024-05-10 | 36,350.00 | 36,550.00 | 35,950.00 | 36,200.00 | 36,200.00 | 32,313 |
| 2024-05-09 | 37,300.00 | 37,550.00 | 36,200.00 | 36,300.00 | 36,300.00 | 33,685 |
| 2024-05-08 | 37,650.00 | 37,950.00 | 37,200.00 | 37,450.00 | 37,450.00 | 22,813 |
| 2024-05-07 | 37,650.00 | 38,450.00 | 37,550.00 | 37,600.00 | 37,600.00 | 36,565 |
| 2024-05-03 | 38,300.00 | 38,650.00 | 37,350.00 | 37,550.00 | 37,550.00 | 35,767 |
| 2024-05-02 | 38,500.00 | 38,750.00 | 38,100.00 | 38,250.00 | 38,250.00 | 19,739 |
| 2024-04-30 | 38,400.00 | 38,650.00 | 38,150.00 | 38,500.00 | 38,500.00 | 23,783 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.