Green Cross Lab Cell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 30,050.00 | 30,200.00 | 29,050.00 | 29,500.00 | 29,432.95 | 75,750 |
| 2023-11-02 | 29,850.00 | 30,050.00 | 29,500.00 | 29,900.00 | 29,832.05 | 45,380 |
| 2023-11-01 | 28,900.00 | 29,650.00 | 28,850.00 | 29,200.00 | 29,133.64 | 35,998 |
| 2023-10-31 | 29,400.00 | 29,750.00 | 28,750.00 | 28,850.00 | 28,784.43 | 47,736 |
| 2023-10-30 | 29,550.00 | 30,100.00 | 29,000.00 | 29,300.00 | 29,233.41 | 66,931 |
| 2023-10-27 | 29,200.00 | 30,350.00 | 28,650.00 | 29,850.00 | 29,782.16 | 59,474 |
| 2023-10-26 | 29,250.00 | 29,500.00 | 28,550.00 | 28,900.00 | 28,834.32 | 60,629 |
| 2023-10-25 | 30,000.00 | 30,600.00 | 29,200.00 | 29,650.00 | 29,582.61 | 85,883 |
| 2023-10-24 | 29,750.00 | 29,900.00 | 28,800.00 | 29,850.00 | 29,782.16 | 49,021 |
| 2023-10-23 | 28,500.00 | 29,850.00 | 28,500.00 | 29,350.00 | 29,283.30 | 53,325 |
| 2023-10-20 | 28,900.00 | 29,300.00 | 28,450.00 | 28,800.00 | 28,734.55 | 94,700 |
| 2023-10-19 | 29,550.00 | 29,750.00 | 29,000.00 | 29,200.00 | 29,133.64 | 67,033 |
| 2023-10-18 | 30,350.00 | 31,300.00 | 29,750.00 | 30,050.00 | 29,981.70 | 77,669 |
| 2023-10-17 | 30,200.00 | 31,000.00 | 30,150.00 | 30,250.00 | 30,181.25 | 67,182 |
| 2023-10-16 | 30,500.00 | 30,600.00 | 29,500.00 | 30,150.00 | 30,081.48 | 74,162 |
| 2023-10-13 | 31,000.00 | 31,400.00 | 30,300.00 | 30,600.00 | 30,530.45 | 49,377 |
| 2023-10-12 | 31,150.00 | 31,450.00 | 30,900.00 | 31,200.00 | 31,129.09 | 57,193 |
| 2023-10-11 | 30,900.00 | 31,500.00 | 30,900.00 | 31,250.00 | 31,178.98 | 50,214 |
| 2023-10-10 | 31,200.00 | 32,000.00 | 30,200.00 | 30,700.00 | 30,630.23 | 91,556 |
| 2023-10-06 | 30,100.00 | 31,800.00 | 30,100.00 | 31,300.00 | 31,228.86 | 85,514 |
| 2023-10-05 | 30,400.00 | 31,450.00 | 30,100.00 | 30,100.00 | 30,031.59 | 123,013 |
| 2023-10-04 | 32,500.00 | 32,550.00 | 30,000.00 | 30,050.00 | 29,981.70 | 200,936 |
| 2023-09-27 | 33,450.00 | 34,000.00 | 33,050.00 | 33,400.00 | 33,324.09 | 66,002 |
| 2023-09-26 | 36,200.00 | 36,500.00 | 33,450.00 | 33,600.00 | 33,523.64 | 175,042 |
| 2023-09-25 | 37,000.00 | 37,000.00 | 36,000.00 | 36,550.00 | 36,466.93 | 40,078 |
| 2023-09-22 | 36,400.00 | 36,800.00 | 36,050.00 | 36,600.00 | 36,516.82 | 44,893 |
| 2023-09-21 | 37,500.00 | 37,500.00 | 36,600.00 | 36,600.00 | 36,516.82 | 58,445 |
| 2023-09-20 | 38,500.00 | 38,600.00 | 37,700.00 | 37,700.00 | 37,614.32 | 53,284 |
| 2023-09-19 | 38,800.00 | 39,000.00 | 38,100.00 | 38,500.00 | 38,412.50 | 47,794 |
| 2023-09-18 | 38,800.00 | 39,700.00 | 38,700.00 | 38,800.00 | 38,711.82 | 48,582 |
| 2023-09-15 | 39,600.00 | 41,150.00 | 39,150.00 | 39,150.00 | 39,061.02 | 151,490 |
| 2023-09-14 | 39,000.00 | 39,550.00 | 38,200.00 | 38,650.00 | 38,562.16 | 98,443 |
| 2023-09-13 | 40,000.00 | 40,050.00 | 38,600.00 | 38,800.00 | 38,711.82 | 99,933 |
| 2023-09-12 | 38,050.00 | 42,650.00 | 37,550.00 | 39,700.00 | 39,609.77 | 525,845 |
| 2023-09-11 | 35,850.00 | 37,900.00 | 35,850.00 | 37,500.00 | 37,414.77 | 80,707 |
| 2023-09-08 | 36,100.00 | 36,400.00 | 35,650.00 | 35,950.00 | 35,868.30 | 63,568 |
| 2023-09-07 | 36,750.00 | 37,750.00 | 35,600.00 | 35,800.00 | 35,718.64 | 78,451 |
| 2023-09-06 | 36,550.00 | 37,150.00 | 36,300.00 | 36,800.00 | 36,716.36 | 41,805 |
| 2023-09-05 | 36,750.00 | 37,150.00 | 36,550.00 | 36,700.00 | 36,616.59 | 19,375 |
| 2023-09-04 | 36,850.00 | 37,150.00 | 36,350.00 | 36,850.00 | 36,766.25 | 45,437 |
| 2023-09-01 | 37,600.00 | 37,900.00 | 37,000.00 | 37,100.00 | 37,015.68 | 40,951 |
| 2023-08-31 | 38,500.00 | 39,050.00 | 37,500.00 | 37,550.00 | 37,464.66 | 54,360 |
| 2023-08-30 | 38,850.00 | 38,850.00 | 38,300.00 | 38,450.00 | 38,362.61 | 33,306 |
| 2023-08-29 | 37,500.00 | 38,600.00 | 37,350.00 | 38,400.00 | 38,312.73 | 32,402 |
| 2023-08-28 | 38,400.00 | 38,400.00 | 37,250.00 | 37,300.00 | 37,215.23 | 26,312 |
| 2023-08-25 | 37,250.00 | 37,850.00 | 37,200.00 | 37,600.00 | 37,514.55 | 27,275 |
| 2023-08-24 | 37,950.00 | 38,250.00 | 37,350.00 | 37,750.00 | 37,664.20 | 41,753 |
| 2023-08-23 | 38,000.00 | 38,500.00 | 37,250.00 | 37,350.00 | 37,265.11 | 34,882 |
| 2023-08-22 | 38,400.00 | 39,250.00 | 38,100.00 | 38,150.00 | 38,063.30 | 40,470 |
| 2023-08-21 | 37,500.00 | 39,350.00 | 37,400.00 | 38,300.00 | 38,212.95 | 60,255 |
| 2023-08-18 | 37,700.00 | 38,100.00 | 37,050.00 | 37,200.00 | 37,115.45 | 48,034 |
| 2023-08-17 | 38,150.00 | 38,800.00 | 37,450.00 | 38,200.00 | 38,113.18 | 52,657 |
| 2023-08-16 | 39,200.00 | 39,200.00 | 38,000.00 | 38,150.00 | 38,063.30 | 62,947 |
| 2023-08-14 | 39,950.00 | 40,400.00 | 38,600.00 | 39,200.00 | 39,110.91 | 64,136 |
| 2023-08-11 | 39,750.00 | 39,950.00 | 39,200.00 | 39,650.00 | 39,559.89 | 44,874 |
| 2023-08-10 | 39,500.00 | 40,550.00 | 39,100.00 | 40,000.00 | 39,909.09 | 82,135 |
| 2023-08-09 | 37,050.00 | 39,450.00 | 37,050.00 | 39,300.00 | 39,210.68 | 71,253 |
| 2023-08-08 | 38,250.00 | 38,250.00 | 36,900.00 | 37,250.00 | 37,165.34 | 43,193 |
| 2023-08-07 | 37,800.00 | 38,700.00 | 37,550.00 | 37,900.00 | 37,813.86 | 48,998 |
| 2023-08-04 | 39,050.00 | 39,750.00 | 37,700.00 | 38,200.00 | 38,113.18 | 52,382 |
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.