Green Cross Lab Cell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 23,100.00 | 23,350.00 | 23,000.00 | 23,150.00 | 23,150.00 | 18,569 |
| 2025-01-23 | 23,400.00 | 23,400.00 | 22,800.00 | 22,850.00 | 22,850.00 | 42,642 |
| 2025-01-22 | 23,500.00 | 23,700.00 | 23,300.00 | 23,400.00 | 23,400.00 | 32,861 |
| 2025-01-21 | 23,450.00 | 24,050.00 | 23,350.00 | 23,350.00 | 23,350.00 | 23,357 |
| 2025-01-20 | 24,050.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | 33,606 |
| 2025-01-17 | 24,200.00 | 24,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | 28,116 |
| 2025-01-16 | 23,950.00 | 24,300.00 | 23,700.00 | 24,050.00 | 24,050.00 | 29,888 |
| 2025-01-15 | 24,500.00 | 24,500.00 | 23,500.00 | 23,650.00 | 23,650.00 | 43,597 |
| 2025-01-14 | 24,350.00 | 24,750.00 | 23,950.00 | 24,200.00 | 24,200.00 | 30,626 |
| 2025-01-13 | 24,550.00 | 25,000.00 | 23,950.00 | 24,250.00 | 24,250.00 | 53,237 |
| 2025-01-10 | 25,200.00 | 25,200.00 | 24,600.00 | 24,650.00 | 24,650.00 | 33,158 |
| 2025-01-09 | 24,650.00 | 25,450.00 | 24,500.00 | 25,200.00 | 25,200.00 | 45,459 |
| 2025-01-08 | 24,750.00 | 25,550.00 | 24,600.00 | 24,650.00 | 24,650.00 | 59,307 |
| 2025-01-07 | 24,700.00 | 24,950.00 | 24,450.00 | 24,550.00 | 24,550.00 | 34,406 |
| 2025-01-06 | 24,250.00 | 24,700.00 | 24,100.00 | 24,450.00 | 24,450.00 | 41,530 |
| 2025-01-03 | 23,350.00 | 24,400.00 | 23,300.00 | 24,300.00 | 24,300.00 | 38,089 |
| 2025-01-02 | 23,550.00 | 23,850.00 | 23,050.00 | 23,350.00 | 23,350.00 | 34,554 |
| 2024-12-30 | 22,600.00 | 24,000.00 | 22,600.00 | 23,700.00 | 23,700.00 | 31,218 |
| 2024-12-27 | 24,050.00 | 24,100.00 | 22,550.00 | 23,100.00 | 23,100.00 | 62,081 |
| 2024-12-26 | 24,000.00 | 24,200.00 | 23,500.00 | 23,550.00 | 23,550.00 | 38,429 |
| 2024-12-24 | 24,150.00 | 24,300.00 | 23,550.00 | 23,950.00 | 23,950.00 | 35,466 |
| 2024-12-23 | 23,700.00 | 24,200.00 | 23,550.00 | 24,050.00 | 24,050.00 | 29,944 |
| 2024-12-20 | 24,000.00 | 24,450.00 | 23,500.00 | 23,500.00 | 23,500.00 | 53,353 |
| 2024-12-19 | 24,400.00 | 24,800.00 | 24,050.00 | 24,250.00 | 24,250.00 | 50,964 |
| 2024-12-18 | 25,450.00 | 25,550.00 | 24,700.00 | 25,200.00 | 25,200.00 | 36,262 |
| 2024-12-17 | 25,650.00 | 26,450.00 | 24,700.00 | 25,250.00 | 25,250.00 | 74,611 |
| 2024-12-16 | 24,950.00 | 25,250.00 | 24,750.00 | 24,950.00 | 24,950.00 | 56,434 |
| 2024-12-13 | 24,500.00 | 24,700.00 | 23,750.00 | 24,650.00 | 24,650.00 | 44,795 |
| 2024-12-12 | 23,400.00 | 24,650.00 | 23,400.00 | 23,750.00 | 23,750.00 | 108,425 |
| 2024-12-11 | 22,700.00 | 23,650.00 | 22,700.00 | 23,300.00 | 23,300.00 | 47,181 |
| 2024-12-10 | 21,250.00 | 22,950.00 | 21,250.00 | 22,950.00 | 22,950.00 | 74,551 |
| 2024-12-09 | 22,750.00 | 22,950.00 | 21,250.00 | 21,250.00 | 21,250.00 | 142,040 |
| 2024-12-06 | 23,500.00 | 24,800.00 | 22,650.00 | 23,450.00 | 23,450.00 | 118,341 |
| 2024-12-05 | 23,850.00 | 24,000.00 | 23,050.00 | 23,200.00 | 23,200.00 | 76,998 |
| 2024-12-04 | 23,900.00 | 24,350.00 | 23,500.00 | 23,800.00 | 23,800.00 | 106,173 |
| 2024-12-03 | 24,300.00 | 24,950.00 | 24,300.00 | 24,650.00 | 24,650.00 | 41,964 |
| 2024-12-02 | 25,550.00 | 25,850.00 | 24,200.00 | 24,250.00 | 24,250.00 | 101,431 |
| 2024-11-29 | 26,300.00 | 26,500.00 | 25,400.00 | 25,550.00 | 25,550.00 | 63,032 |
| 2024-11-28 | 25,900.00 | 26,800.00 | 25,650.00 | 26,250.00 | 26,250.00 | 66,426 |
| 2024-11-27 | 25,500.00 | 25,900.00 | 25,100.00 | 25,800.00 | 25,800.00 | 55,372 |
| 2024-11-26 | 25,500.00 | 25,800.00 | 25,000.00 | 25,500.00 | 25,500.00 | 61,845 |
| 2024-11-25 | 25,650.00 | 26,300.00 | 25,100.00 | 25,100.00 | 25,100.00 | 235,343 |
| 2024-11-22 | 26,000.00 | 26,700.00 | 25,500.00 | 25,550.00 | 25,550.00 | 103,576 |
| 2024-11-21 | 26,200.00 | 26,650.00 | 25,800.00 | 25,950.00 | 25,950.00 | 64,242 |
| 2024-11-20 | 26,500.00 | 26,950.00 | 26,150.00 | 26,400.00 | 26,400.00 | 52,010 |
| 2024-11-19 | 26,100.00 | 27,300.00 | 26,050.00 | 26,300.00 | 26,300.00 | 76,954 |
| 2024-11-18 | 26,350.00 | 27,000.00 | 25,700.00 | 26,100.00 | 26,100.00 | 70,186 |
| 2024-11-15 | 26,300.00 | 26,950.00 | 25,750.00 | 26,500.00 | 26,500.00 | 74,396 |
| 2024-11-14 | 27,800.00 | 28,050.00 | 26,250.00 | 26,300.00 | 26,300.00 | 144,876 |
| 2024-11-13 | 28,100.00 | 29,150.00 | 27,400.00 | 27,650.00 | 27,650.00 | 102,597 |
| 2024-11-12 | 30,000.00 | 30,500.00 | 28,450.00 | 28,600.00 | 28,600.00 | 148,378 |
| 2024-11-11 | 33,200.00 | 33,350.00 | 30,600.00 | 30,650.00 | 30,650.00 | 113,149 |
| 2024-11-08 | 34,050.00 | 34,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 32,691 |
| 2024-11-07 | 34,750.00 | 35,900.00 | 33,100.00 | 33,400.00 | 33,400.00 | 83,860 |
| 2024-11-06 | 34,850.00 | 35,000.00 | 33,950.00 | 34,750.00 | 34,750.00 | 52,429 |
| 2024-11-05 | 34,950.00 | 35,250.00 | 34,150.00 | 34,350.00 | 34,350.00 | 26,512 |
| 2024-11-04 | 33,750.00 | 34,950.00 | 33,250.00 | 34,850.00 | 34,850.00 | 44,181 |
| 2024-11-01 | 34,500.00 | 34,550.00 | 33,500.00 | 33,750.00 | 33,750.00 | 40,537 |
| 2024-10-31 | 33,400.00 | 34,900.00 | 33,050.00 | 34,900.00 | 34,900.00 | 73,757 |
| 2024-10-30 | 33,850.00 | 34,050.00 | 33,250.00 | 33,400.00 | 33,400.00 | 24,187 |
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.