Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2,410.00 | 2,970.00 | 2,405.00 | 2,970.00 | 2,970.00 | 4,369,273 |
| 2024-07-23 | 1,745.00 | 2,285.00 | 1,738.00 | 2,285.00 | 2,285.00 | 1,168,541 |
| 2024-07-22 | 1,805.00 | 1,814.00 | 1,733.00 | 1,760.00 | 1,760.00 | 101,845 |
| 2024-07-19 | 1,870.00 | 1,870.00 | 1,788.00 | 1,799.00 | 1,799.00 | 72,902 |
| 2024-07-18 | 1,902.00 | 1,902.00 | 1,817.00 | 1,888.00 | 1,888.00 | 55,441 |
| 2024-07-17 | 1,930.00 | 1,969.00 | 1,900.00 | 1,902.00 | 1,902.00 | 55,641 |
| 2024-07-16 | 1,921.00 | 1,999.00 | 1,921.00 | 1,935.00 | 1,935.00 | 25,590 |
| 2024-07-15 | 1,966.00 | 2,000.00 | 1,923.00 | 1,950.00 | 1,950.00 | 33,502 |
| 2024-07-12 | 1,979.00 | 1,993.00 | 1,929.00 | 1,965.00 | 1,965.00 | 20,934 |
| 2024-07-11 | 2,000.00 | 2,085.00 | 1,920.00 | 1,999.00 | 1,999.00 | 48,037 |
| 2024-07-10 | 2,020.00 | 2,020.00 | 1,968.00 | 1,999.00 | 1,999.00 | 21,251 |
| 2024-07-09 | 2,045.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | 30,630 |
| 2024-07-08 | 2,020.00 | 2,090.00 | 2,000.00 | 2,060.00 | 2,060.00 | 57,080 |
| 2024-07-05 | 1,955.00 | 2,150.00 | 1,917.00 | 2,015.00 | 2,015.00 | 171,497 |
| 2024-07-04 | 1,919.00 | 1,978.00 | 1,863.00 | 1,900.00 | 1,900.00 | 57,601 |
| 2024-07-03 | 1,915.00 | 1,941.00 | 1,904.00 | 1,929.00 | 1,929.00 | 23,779 |
| 2024-07-02 | 1,957.00 | 1,977.00 | 1,895.00 | 1,934.00 | 1,934.00 | 73,287 |
| 2024-07-01 | 2,045.00 | 2,045.00 | 1,962.00 | 1,977.00 | 1,977.00 | 74,281 |
| 2024-06-28 | 2,050.00 | 2,060.00 | 1,930.00 | 2,045.00 | 2,045.00 | 88,658 |
| 2024-06-27 | 1,844.00 | 2,225.00 | 1,844.00 | 2,030.00 | 2,030.00 | 816,881 |
| 2024-06-26 | 2,110.00 | 2,160.00 | 1,995.00 | 2,040.00 | 2,040.00 | 184,165 |
| 2024-06-25 | 2,025.00 | 2,435.00 | 1,995.00 | 2,170.00 | 2,170.00 | 1,180,829 |
| 2024-06-24 | 2,390.00 | 2,420.00 | 1,955.00 | 1,995.00 | 1,995.00 | 565,462 |
| 2024-06-21 | 2,480.00 | 2,525.00 | 2,390.00 | 2,390.00 | 2,390.00 | 63,551 |
| 2024-06-20 | 2,570.00 | 2,570.00 | 2,455.00 | 2,530.00 | 2,530.00 | 49,193 |
| 2024-06-19 | 2,525.00 | 2,570.00 | 2,425.00 | 2,525.00 | 2,525.00 | 66,217 |
| 2024-06-18 | 2,580.00 | 2,645.00 | 2,460.00 | 2,525.00 | 2,525.00 | 62,736 |
| 2024-06-17 | 2,655.00 | 2,655.00 | 2,545.00 | 2,580.00 | 2,580.00 | 58,100 |
| 2024-06-14 | 2,735.00 | 2,735.00 | 2,650.00 | 2,655.00 | 2,655.00 | 50,985 |
| 2024-06-13 | 2,750.00 | 2,780.00 | 2,735.00 | 2,735.00 | 2,735.00 | 52,185 |
| 2024-06-12 | 2,720.00 | 2,820.00 | 2,670.00 | 2,750.00 | 2,750.00 | 36,564 |
| 2024-06-11 | 2,795.00 | 2,800.00 | 2,725.00 | 2,750.00 | 2,750.00 | 43,592 |
| 2024-06-10 | 2,850.00 | 2,850.00 | 2,775.00 | 2,795.00 | 2,795.00 | 25,450 |
| 2024-06-07 | 2,920.00 | 2,920.00 | 2,810.00 | 2,845.00 | 2,845.00 | 36,132 |
| 2024-06-05 | 2,800.00 | 2,850.00 | 2,770.00 | 2,830.00 | 2,830.00 | 40,961 |
| 2024-06-04 | 2,790.00 | 2,900.00 | 2,790.00 | 2,830.00 | 2,830.00 | 70,809 |
| 2024-06-03 | 2,930.00 | 3,170.00 | 2,825.00 | 2,830.00 | 2,830.00 | 268,651 |
| 2024-05-31 | 2,825.00 | 2,930.00 | 2,750.00 | 2,850.00 | 2,850.00 | 64,990 |
| 2024-05-30 | 2,860.00 | 2,890.00 | 2,740.00 | 2,825.00 | 2,825.00 | 66,513 |
| 2024-05-29 | 3,000.00 | 3,000.00 | 2,770.00 | 2,860.00 | 2,860.00 | 122,731 |
| 2024-05-28 | 2,980.00 | 3,085.00 | 2,850.00 | 3,010.00 | 3,010.00 | 192,137 |
| 2024-05-27 | 3,130.00 | 3,255.00 | 2,825.00 | 2,900.00 | 2,900.00 | 427,654 |
| 2024-05-24 | 3,520.00 | 3,645.00 | 3,480.00 | 3,600.00 | 3,600.00 | 49,346 |
| 2024-05-23 | 3,550.00 | 3,695.00 | 3,445.00 | 3,555.00 | 3,555.00 | 93,217 |
| 2024-05-22 | 3,570.00 | 4,490.00 | 3,490.00 | 3,625.00 | 3,625.00 | 774,813 |
| 2024-05-21 | 3,670.00 | 3,670.00 | 3,495.00 | 3,535.00 | 3,535.00 | 50,785 |
| 2024-05-20 | 3,790.00 | 3,790.00 | 3,605.00 | 3,670.00 | 3,670.00 | 34,016 |
| 2024-05-17 | 3,860.00 | 3,860.00 | 3,740.00 | 3,765.00 | 3,765.00 | 12,590 |
| 2024-05-16 | 3,875.00 | 3,875.00 | 3,730.00 | 3,765.00 | 3,765.00 | 20,989 |
| 2024-05-14 | 3,805.00 | 3,850.00 | 3,750.00 | 3,775.00 | 3,775.00 | 28,798 |
| 2024-05-13 | 3,795.00 | 3,875.00 | 3,770.00 | 3,830.00 | 3,830.00 | 27,887 |
| 2024-05-10 | 3,760.00 | 3,820.00 | 3,755.00 | 3,795.00 | 3,795.00 | 9,273 |
| 2024-05-09 | 3,800.00 | 3,800.00 | 3,760.00 | 3,760.00 | 3,760.00 | 7,638 |
| 2024-05-08 | 3,790.00 | 3,805.00 | 3,750.00 | 3,790.00 | 3,790.00 | 19,555 |
| 2024-05-07 | 3,905.00 | 3,905.00 | 3,760.00 | 3,790.00 | 3,790.00 | 13,000 |
| 2024-05-03 | 3,735.00 | 3,850.00 | 3,735.00 | 3,835.00 | 3,835.00 | 18,207 |
| 2024-05-02 | 3,765.00 | 3,880.00 | 3,735.00 | 3,770.00 | 3,770.00 | 22,459 |
| 2024-04-30 | 3,820.00 | 3,845.00 | 3,760.00 | 3,800.00 | 3,800.00 | 28,519 |
| 2024-04-29 | 3,830.00 | 3,945.00 | 3,790.00 | 3,790.00 | 3,790.00 | 22,491 |
| 2024-04-26 | 3,915.00 | 3,915.00 | 3,820.00 | 3,870.00 | 3,870.00 | 7,593 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.