Green Cross Lab Cell Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	40,950.00	41,500.00	40,450.00	40,950.00	40,950.00	45,483
2024-01-29	40,550.00	41,500.00	39,500.00	40,700.00	40,700.00	59,373
2024-01-26	39,950.00	41,600.00	39,950.00	40,400.00	40,400.00	58,397
2024-01-25	40,250.00	40,450.00	39,250.00	39,850.00	39,850.00	68,998
2024-01-24	41,300.00	41,300.00	39,850.00	40,150.00	40,150.00	57,765
2024-01-23	41,700.00	42,200.00	40,900.00	41,150.00	41,150.00	42,327
2024-01-22	40,100.00	41,400.00	40,100.00	41,150.00	41,150.00	57,812
2024-01-19	40,400.00	41,500.00	39,450.00	39,850.00	39,850.00	93,751
2024-01-18	41,750.00	42,300.00	40,000.00	40,350.00	40,350.00	108,277
2024-01-17	43,600.00	43,950.00	41,600.00	41,800.00	41,800.00	75,310
2024-01-16	44,050.00	45,700.00	43,550.00	43,550.00	43,550.00	66,098
2024-01-15	44,850.00	44,900.00	43,650.00	44,150.00	44,150.00	41,105
2024-01-12	46,600.00	47,150.00	44,650.00	44,950.00	44,950.00	84,324
2024-01-11	45,800.00	47,200.00	45,250.00	46,300.00	46,300.00	55,833
2024-01-10	45,300.00	46,450.00	44,400.00	45,800.00	45,800.00	86,649
2024-01-09	44,750.00	46,200.00	44,750.00	45,250.00	45,250.00	68,043
2024-01-08	45,400.00	45,550.00	43,600.00	44,400.00	44,400.00	106,736
2024-01-05	46,500.00	47,450.00	44,950.00	45,300.00	45,300.00	113,570
2024-01-04	48,700.00	48,800.00	45,950.00	46,150.00	46,150.00	179,240
2024-01-03	45,000.00	48,700.00	44,400.00	47,750.00	47,750.00	390,478
2024-01-02	45,250.00	45,800.00	44,150.00	45,500.00	45,500.00	139,891
2023-12-28	43,350.00	45,750.00	42,850.00	45,500.00	45,500.00	234,479
2023-12-27	43,800.00	44,550.00	42,400.00	43,350.00	43,350.00	195,130
2023-12-26	45,050.00	46,650.00	43,400.00	44,000.00	43,900.00	251,917
2023-12-22	42,050.00	44,950.00	42,050.00	44,050.00	43,949.89	338,739
2023-12-21	43,150.00	44,500.00	40,950.00	42,100.00	42,004.32	471,754
2023-12-20	39,050.00	44,550.00	38,700.00	42,950.00	42,852.39	962,673
2023-12-19	33,750.00	39,500.00	33,550.00	38,950.00	38,861.48	618,804
2023-12-18	34,450.00	34,550.00	33,700.00	33,950.00	33,872.84	60,642
2023-12-15	33,450.00	34,500.00	32,800.00	33,650.00	33,573.52	87,616
2023-12-14	31,850.00	33,500.00	31,700.00	33,350.00	33,274.20	104,917
2023-12-13	32,000.00	32,150.00	31,200.00	31,250.00	31,178.98	32,671
2023-12-12	31,650.00	32,200.00	31,650.00	31,900.00	31,827.50	27,975
2023-12-11	32,650.00	32,800.00	31,800.00	31,800.00	31,727.73	38,464
2023-12-08	32,200.00	32,700.00	32,200.00	32,600.00	32,525.91	28,031
2023-12-07	32,150.00	32,900.00	31,800.00	32,100.00	32,027.05	32,039
2023-12-06	32,000.00	32,300.00	31,500.00	32,150.00	32,076.93	30,418
2023-12-05	31,200.00	32,300.00	31,200.00	31,900.00	31,827.50	42,923
2023-12-04	32,200.00	32,200.00	31,100.00	31,200.00	31,129.09	33,056
2023-12-01	31,500.00	31,950.00	31,450.00	31,550.00	31,478.30	29,352
2023-11-30	31,450.00	31,750.00	31,300.00	31,700.00	31,627.95	22,563
2023-11-29	31,850.00	32,400.00	31,400.00	31,450.00	31,378.52	32,794
2023-11-28	32,250.00	32,450.00	31,800.00	31,800.00	31,727.73	20,924
2023-11-27	32,600.00	33,150.00	31,950.00	32,000.00	31,927.27	26,312
2023-11-24	33,350.00	33,600.00	32,400.00	32,450.00	32,376.25	35,694
2023-11-23	32,000.00	33,350.00	31,950.00	33,000.00	32,925.00	50,053
2023-11-22	32,050.00	32,700.00	31,800.00	32,000.00	31,927.27	26,911
2023-11-21	33,000.00	33,000.00	32,150.00	32,500.00	32,426.14	34,600
2023-11-20	32,050.00	32,850.00	32,000.00	32,550.00	32,476.02	39,466
2023-11-17	31,600.00	32,850.00	31,100.00	32,150.00	32,076.93	81,278
2023-11-16	31,450.00	31,700.00	31,200.00	31,550.00	31,478.30	20,574
2023-11-15	31,700.00	31,850.00	31,000.00	31,400.00	31,328.64	30,867
2023-11-14	30,150.00	31,500.00	30,150.00	31,200.00	31,129.09	37,462
2023-11-13	31,100.00	31,300.00	30,100.00	30,100.00	30,031.59	33,813
2023-11-10	30,150.00	30,800.00	30,150.00	30,250.00	30,181.25	26,420
2023-11-09	31,850.00	31,900.00	30,750.00	30,800.00	30,730.00	26,404
2023-11-08	31,300.00	32,000.00	31,000.00	31,200.00	31,129.09	55,389
2023-11-07	31,950.00	32,000.00	30,400.00	30,800.00	30,730.00	65,696
2023-11-06	30,100.00	31,950.00	29,850.00	31,850.00	31,777.61	159,638
2023-11-03	30,050.00	30,200.00	29,050.00	29,500.00	29,432.95	75,750

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.