Green Cross Lab Cell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 33,800.00 | 34,450.00 | 33,000.00 | 33,800.00 | 33,800.00 | 49,220 |
| 2024-10-28 | 34,100.00 | 34,250.00 | 33,350.00 | 34,100.00 | 34,100.00 | 35,593 |
| 2024-10-25 | 35,400.00 | 35,550.00 | 33,600.00 | 33,900.00 | 33,900.00 | 81,086 |
| 2024-10-24 | 35,200.00 | 36,250.00 | 35,100.00 | 35,300.00 | 35,300.00 | 62,310 |
| 2024-10-23 | 36,100.00 | 36,850.00 | 35,000.00 | 35,800.00 | 35,800.00 | 75,245 |
| 2024-10-22 | 37,200.00 | 37,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 91,136 |
| 2024-10-21 | 36,500.00 | 37,700.00 | 36,450.00 | 37,200.00 | 37,200.00 | 97,108 |
| 2024-10-18 | 37,550.00 | 37,550.00 | 35,700.00 | 36,300.00 | 36,300.00 | 105,072 |
| 2024-10-17 | 34,700.00 | 38,000.00 | 34,650.00 | 37,300.00 | 37,300.00 | 215,127 |
| 2024-10-16 | 35,700.00 | 35,700.00 | 34,550.00 | 34,900.00 | 34,900.00 | 63,491 |
| 2024-10-15 | 35,350.00 | 35,800.00 | 34,700.00 | 35,650.00 | 35,650.00 | 89,492 |
| 2024-10-14 | 33,500.00 | 35,800.00 | 33,050.00 | 34,950.00 | 34,950.00 | 200,986 |
| 2024-10-11 | 32,200.00 | 33,050.00 | 31,950.00 | 32,800.00 | 32,800.00 | 49,883 |
| 2024-10-10 | 32,100.00 | 32,750.00 | 31,700.00 | 31,900.00 | 31,900.00 | 25,127 |
| 2024-10-08 | 31,750.00 | 32,400.00 | 31,450.00 | 32,000.00 | 32,000.00 | 17,423 |
| 2024-10-07 | 32,600.00 | 32,600.00 | 31,700.00 | 31,750.00 | 31,750.00 | 25,176 |
| 2024-10-04 | 31,300.00 | 32,650.00 | 31,300.00 | 32,200.00 | 32,200.00 | 31,542 |
| 2024-10-02 | 31,000.00 | 31,800.00 | 30,900.00 | 31,500.00 | 31,500.00 | 39,456 |
| 2024-09-30 | 32,000.00 | 32,450.00 | 31,250.00 | 31,800.00 | 31,800.00 | 33,534 |
| 2024-09-27 | 32,950.00 | 33,000.00 | 32,050.00 | 32,100.00 | 32,100.00 | 41,922 |
| 2024-09-26 | 32,850.00 | 33,400.00 | 32,850.00 | 32,950.00 | 32,950.00 | 19,530 |
| 2024-09-25 | 33,750.00 | 34,150.00 | 32,450.00 | 32,700.00 | 32,700.00 | 67,586 |
| 2024-09-24 | 34,250.00 | 34,800.00 | 33,550.00 | 34,200.00 | 34,200.00 | 34,597 |
| 2024-09-23 | 34,950.00 | 35,100.00 | 34,300.00 | 34,600.00 | 34,600.00 | 37,783 |
| 2024-09-20 | 34,100.00 | 35,000.00 | 33,900.00 | 34,600.00 | 34,600.00 | 60,407 |
| 2024-09-19 | 32,850.00 | 34,450.00 | 32,750.00 | 33,850.00 | 33,850.00 | 48,659 |
| 2024-09-13 | 32,950.00 | 32,950.00 | 31,950.00 | 32,550.00 | 32,550.00 | 23,406 |
| 2024-09-12 | 31,600.00 | 33,150.00 | 31,600.00 | 32,600.00 | 32,600.00 | 46,978 |
| 2024-09-11 | 33,300.00 | 33,550.00 | 31,100.00 | 31,450.00 | 31,450.00 | 61,376 |
| 2024-09-10 | 30,900.00 | 34,200.00 | 30,900.00 | 33,200.00 | 33,200.00 | 131,446 |
| 2024-09-09 | 30,550.00 | 31,150.00 | 29,800.00 | 30,800.00 | 30,800.00 | 21,578 |
| 2024-09-06 | 30,750.00 | 31,100.00 | 30,200.00 | 30,600.00 | 30,600.00 | 29,058 |
| 2024-09-05 | 31,650.00 | 31,900.00 | 30,700.00 | 31,000.00 | 31,000.00 | 55,756 |
| 2024-09-04 | 32,750.00 | 32,750.00 | 31,550.00 | 31,750.00 | 31,750.00 | 45,765 |
| 2024-09-03 | 34,050.00 | 34,650.00 | 33,050.00 | 33,250.00 | 33,250.00 | 36,972 |
| 2024-09-02 | 35,450.00 | 35,500.00 | 33,400.00 | 34,050.00 | 34,050.00 | 55,966 |
| 2024-08-30 | 33,850.00 | 35,200.00 | 33,850.00 | 35,050.00 | 35,050.00 | 44,013 |
| 2024-08-29 | 33,850.00 | 34,900.00 | 33,650.00 | 33,700.00 | 33,700.00 | 45,573 |
| 2024-08-28 | 33,250.00 | 35,200.00 | 32,750.00 | 34,150.00 | 34,150.00 | 59,157 |
| 2024-08-27 | 33,600.00 | 34,600.00 | 33,350.00 | 33,400.00 | 33,400.00 | 29,985 |
| 2024-08-26 | 34,500.00 | 34,700.00 | 33,800.00 | 33,900.00 | 33,900.00 | 36,451 |
| 2024-08-23 | 33,650.00 | 34,700.00 | 33,450.00 | 34,150.00 | 34,150.00 | 33,620 |
| 2024-08-22 | 34,150.00 | 34,400.00 | 32,900.00 | 33,950.00 | 33,950.00 | 35,966 |
| 2024-08-21 | 33,100.00 | 34,450.00 | 33,000.00 | 33,650.00 | 33,650.00 | 39,050 |
| 2024-08-20 | 33,600.00 | 33,800.00 | 33,300.00 | 33,350.00 | 33,350.00 | 25,201 |
| 2024-08-19 | 33,300.00 | 34,300.00 | 33,100.00 | 33,600.00 | 33,600.00 | 52,629 |
| 2024-08-16 | 32,600.00 | 33,500.00 | 32,100.00 | 33,250.00 | 33,250.00 | 40,882 |
| 2024-08-14 | 31,700.00 | 32,350.00 | 31,300.00 | 32,000.00 | 32,000.00 | 24,717 |
| 2024-08-13 | 32,350.00 | 32,550.00 | 31,250.00 | 31,400.00 | 31,400.00 | 31,041 |
| 2024-08-12 | 31,500.00 | 32,500.00 | 31,300.00 | 32,350.00 | 32,350.00 | 42,625 |
| 2024-08-09 | 31,500.00 | 31,700.00 | 30,800.00 | 31,300.00 | 31,300.00 | 31,478 |
| 2024-08-08 | 30,850.00 | 31,950.00 | 30,550.00 | 31,000.00 | 31,000.00 | 67,180 |
| 2024-08-07 | 28,500.00 | 31,350.00 | 28,500.00 | 30,950.00 | 30,950.00 | 44,716 |
| 2024-08-06 | 27,750.00 | 30,300.00 | 27,700.00 | 29,050.00 | 29,050.00 | 102,983 |
| 2024-08-05 | 30,550.00 | 30,850.00 | 26,500.00 | 27,650.00 | 27,650.00 | 110,141 |
| 2024-08-02 | 32,100.00 | 32,100.00 | 30,950.00 | 31,100.00 | 31,100.00 | 37,186 |
| 2024-08-01 | 31,650.00 | 32,550.00 | 31,350.00 | 32,150.00 | 32,150.00 | 25,548 |
| 2024-07-31 | 32,300.00 | 32,300.00 | 31,100.00 | 31,450.00 | 31,450.00 | 47,499 |
| 2024-07-30 | 32,100.00 | 32,850.00 | 32,000.00 | 32,250.00 | 32,250.00 | 24,998 |
| 2024-07-29 | 32,900.00 | 33,100.00 | 32,450.00 | 32,600.00 | 32,600.00 | 24,957 |
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.