Green Cross Lab Cell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 38,000.00 | 38,400.00 | 37,700.00 | 38,400.00 | 38,400.00 | 34,647 |
| 2024-04-26 | 37,250.00 | 38,000.00 | 37,150.00 | 37,600.00 | 37,600.00 | 50,774 |
| 2024-04-25 | 37,500.00 | 37,900.00 | 37,400.00 | 37,400.00 | 37,400.00 | 17,872 |
| 2024-04-24 | 38,500.00 | 38,500.00 | 37,550.00 | 37,850.00 | 37,850.00 | 23,423 |
| 2024-04-23 | 36,800.00 | 38,300.00 | 36,800.00 | 37,950.00 | 37,950.00 | 29,437 |
| 2024-04-22 | 36,500.00 | 37,550.00 | 36,200.00 | 37,450.00 | 37,450.00 | 31,762 |
| 2024-04-19 | 36,650.00 | 36,800.00 | 35,500.00 | 36,100.00 | 36,100.00 | 42,461 |
| 2024-04-18 | 35,500.00 | 36,900.00 | 35,500.00 | 36,650.00 | 36,650.00 | 23,133 |
| 2024-04-17 | 36,750.00 | 36,850.00 | 35,750.00 | 35,750.00 | 35,750.00 | 32,072 |
| 2024-04-16 | 36,850.00 | 37,350.00 | 36,350.00 | 36,450.00 | 36,450.00 | 36,313 |
| 2024-04-15 | 37,300.00 | 38,900.00 | 37,050.00 | 37,550.00 | 37,550.00 | 40,416 |
| 2024-04-12 | 37,500.00 | 38,450.00 | 37,300.00 | 37,950.00 | 37,950.00 | 26,589 |
| 2024-04-11 | 37,300.00 | 38,000.00 | 36,850.00 | 37,600.00 | 37,600.00 | 38,729 |
| 2024-04-09 | 38,500.00 | 38,750.00 | 37,750.00 | 37,950.00 | 37,950.00 | 23,266 |
| 2024-04-08 | 38,250.00 | 38,700.00 | 37,250.00 | 38,000.00 | 38,000.00 | 77,174 |
| 2024-04-05 | 38,700.00 | 39,650.00 | 38,700.00 | 38,700.00 | 38,700.00 | 35,969 |
| 2024-04-04 | 39,950.00 | 40,250.00 | 39,300.00 | 39,500.00 | 39,500.00 | 44,626 |
| 2024-04-03 | 39,850.00 | 40,350.00 | 39,600.00 | 39,700.00 | 39,700.00 | 56,118 |
| 2024-04-02 | 41,900.00 | 41,900.00 | 40,100.00 | 40,300.00 | 40,300.00 | 82,168 |
| 2024-04-01 | 43,150.00 | 43,150.00 | 41,600.00 | 41,850.00 | 41,850.00 | 66,904 |
| 2024-03-29 | 41,900.00 | 43,100.00 | 41,800.00 | 42,000.00 | 42,000.00 | 35,767 |
| 2024-03-28 | 42,600.00 | 43,050.00 | 41,600.00 | 41,600.00 | 41,600.00 | 51,129 |
| 2024-03-27 | 44,000.00 | 44,450.00 | 42,200.00 | 42,300.00 | 42,300.00 | 92,303 |
| 2024-03-26 | 44,850.00 | 45,100.00 | 44,000.00 | 44,000.00 | 44,000.00 | 67,517 |
| 2024-03-25 | 44,900.00 | 45,650.00 | 44,300.00 | 45,100.00 | 45,100.00 | 77,738 |
| 2024-03-22 | 44,400.00 | 45,150.00 | 44,000.00 | 44,850.00 | 44,850.00 | 73,019 |
| 2024-03-21 | 45,250.00 | 45,400.00 | 44,250.00 | 44,550.00 | 44,550.00 | 71,215 |
| 2024-03-20 | 43,500.00 | 45,750.00 | 43,250.00 | 44,650.00 | 44,650.00 | 88,840 |
| 2024-03-19 | 42,750.00 | 43,800.00 | 42,350.00 | 43,500.00 | 43,500.00 | 66,986 |
| 2024-03-18 | 42,800.00 | 44,200.00 | 42,600.00 | 43,050.00 | 43,050.00 | 54,872 |
| 2024-03-15 | 43,750.00 | 43,750.00 | 42,350.00 | 42,750.00 | 42,750.00 | 62,352 |
| 2024-03-14 | 44,500.00 | 45,300.00 | 43,700.00 | 43,950.00 | 43,950.00 | 52,293 |
| 2024-03-13 | 45,100.00 | 45,350.00 | 44,000.00 | 44,450.00 | 44,450.00 | 81,343 |
| 2024-03-12 | 46,350.00 | 46,950.00 | 44,750.00 | 45,100.00 | 45,100.00 | 81,482 |
| 2024-03-11 | 47,800.00 | 47,950.00 | 45,850.00 | 45,950.00 | 45,950.00 | 149,371 |
| 2024-03-08 | 44,850.00 | 46,450.00 | 43,900.00 | 46,300.00 | 46,300.00 | 135,625 |
| 2024-03-07 | 45,950.00 | 47,100.00 | 44,250.00 | 44,300.00 | 44,300.00 | 223,261 |
| 2024-03-06 | 42,800.00 | 44,500.00 | 41,850.00 | 44,150.00 | 44,150.00 | 159,301 |
| 2024-03-05 | 40,150.00 | 42,600.00 | 40,150.00 | 42,600.00 | 42,600.00 | 97,860 |
| 2024-03-04 | 39,900.00 | 40,900.00 | 39,750.00 | 40,650.00 | 40,650.00 | 60,954 |
| 2024-02-29 | 40,500.00 | 40,900.00 | 39,700.00 | 39,700.00 | 39,700.00 | 62,332 |
| 2024-02-28 | 40,400.00 | 41,000.00 | 40,000.00 | 40,950.00 | 40,950.00 | 39,593 |
| 2024-02-27 | 41,600.00 | 41,650.00 | 40,200.00 | 40,300.00 | 40,300.00 | 67,842 |
| 2024-02-26 | 41,750.00 | 42,450.00 | 41,050.00 | 41,250.00 | 41,250.00 | 120,507 |
| 2024-02-23 | 38,900.00 | 41,700.00 | 38,900.00 | 41,200.00 | 41,200.00 | 198,945 |
| 2024-02-22 | 38,850.00 | 39,300.00 | 38,350.00 | 38,800.00 | 38,800.00 | 26,364 |
| 2024-02-21 | 38,900.00 | 39,550.00 | 38,500.00 | 38,600.00 | 38,600.00 | 40,400 |
| 2024-02-20 | 38,300.00 | 39,650.00 | 37,900.00 | 38,900.00 | 38,900.00 | 55,357 |
| 2024-02-19 | 38,100.00 | 39,000.00 | 37,950.00 | 38,150.00 | 38,150.00 | 36,424 |
| 2024-02-16 | 37,900.00 | 38,150.00 | 37,400.00 | 38,050.00 | 38,050.00 | 33,494 |
| 2024-02-15 | 38,400.00 | 38,400.00 | 37,500.00 | 37,600.00 | 37,600.00 | 38,611 |
| 2024-02-14 | 38,600.00 | 38,800.00 | 37,300.00 | 38,150.00 | 38,150.00 | 71,561 |
| 2024-02-13 | 38,950.00 | 39,650.00 | 38,500.00 | 39,200.00 | 39,200.00 | 41,963 |
| 2024-02-08 | 39,450.00 | 39,550.00 | 38,500.00 | 38,750.00 | 38,750.00 | 50,662 |
| 2024-02-07 | 40,350.00 | 40,350.00 | 39,500.00 | 39,500.00 | 39,500.00 | 30,960 |
| 2024-02-06 | 40,200.00 | 40,650.00 | 39,600.00 | 39,900.00 | 39,900.00 | 39,516 |
| 2024-02-05 | 41,050.00 | 41,250.00 | 39,950.00 | 40,200.00 | 40,200.00 | 40,930 |
| 2024-02-02 | 39,850.00 | 40,900.00 | 39,800.00 | 40,800.00 | 40,800.00 | 50,585 |
| 2024-02-01 | 40,150.00 | 40,850.00 | 38,550.00 | 39,600.00 | 39,600.00 | 86,505 |
| 2024-01-31 | 40,950.00 | 40,950.00 | 38,900.00 | 40,100.00 | 40,100.00 | 91,034 |
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.