Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3,135.00 | 3,715.00 | 3,135.00 | 3,530.00 | 3,530.00 | 536,947 |
| 2023-10-31 | 3,255.00 | 3,295.00 | 3,100.00 | 3,135.00 | 3,135.00 | 59,477 |
| 2023-10-30 | 3,250.00 | 3,340.00 | 3,225.00 | 3,260.00 | 3,260.00 | 50,379 |
| 2023-10-27 | 3,440.00 | 3,495.00 | 3,290.00 | 3,290.00 | 3,290.00 | 73,927 |
| 2023-10-26 | 3,565.00 | 3,565.00 | 3,355.00 | 3,440.00 | 3,440.00 | 50,727 |
| 2023-10-25 | 3,555.00 | 3,645.00 | 3,540.00 | 3,595.00 | 3,595.00 | 57,619 |
| 2023-10-24 | 3,600.00 | 3,620.00 | 3,370.00 | 3,550.00 | 3,550.00 | 82,358 |
| 2023-10-23 | 3,605.00 | 3,775.00 | 3,580.00 | 3,580.00 | 3,580.00 | 67,798 |
| 2023-10-20 | 3,715.00 | 3,760.00 | 3,640.00 | 3,735.00 | 3,735.00 | 27,081 |
| 2023-10-19 | 3,820.00 | 3,820.00 | 3,670.00 | 3,795.00 | 3,795.00 | 44,121 |
| 2023-10-18 | 3,945.00 | 3,945.00 | 3,800.00 | 3,840.00 | 3,840.00 | 39,943 |
| 2023-10-17 | 3,860.00 | 3,965.00 | 3,860.00 | 3,945.00 | 3,945.00 | 58,081 |
| 2023-10-16 | 3,945.00 | 4,070.00 | 3,880.00 | 3,890.00 | 3,890.00 | 50,400 |
| 2023-10-13 | 3,980.00 | 4,020.00 | 3,860.00 | 4,010.00 | 4,010.00 | 89,984 |
| 2023-10-12 | 4,070.00 | 4,105.00 | 4,010.00 | 4,020.00 | 4,020.00 | 54,228 |
| 2023-10-11 | 4,050.00 | 4,130.00 | 4,025.00 | 4,070.00 | 4,070.00 | 41,180 |
| 2023-10-10 | 4,275.00 | 4,285.00 | 3,975.00 | 4,025.00 | 4,025.00 | 144,232 |
| 2023-10-06 | 4,340.00 | 4,365.00 | 4,265.00 | 4,275.00 | 4,275.00 | 71,331 |
| 2023-10-05 | 4,385.00 | 4,395.00 | 4,270.00 | 4,340.00 | 4,340.00 | 51,218 |
| 2023-10-04 | 4,470.00 | 4,470.00 | 4,270.00 | 4,380.00 | 4,380.00 | 77,064 |
| 2023-09-27 | 4,370.00 | 4,560.00 | 4,225.00 | 4,505.00 | 4,505.00 | 217,393 |
| 2023-09-26 | 4,295.00 | 4,445.00 | 4,250.00 | 4,275.00 | 4,275.00 | 120,965 |
| 2023-09-25 | 4,180.00 | 4,530.00 | 4,160.00 | 4,235.00 | 4,235.00 | 258,151 |
| 2023-09-22 | 4,350.00 | 4,490.00 | 4,090.00 | 4,260.00 | 4,260.00 | 315,696 |
| 2023-09-21 | 4,500.00 | 5,300.00 | 4,260.00 | 4,500.00 | 4,500.00 | 1,435,923 |
| 2023-09-20 | 5,380.00 | 5,580.00 | 5,050.00 | 5,540.00 | 5,540.00 | 130,476 |
| 2023-09-19 | 5,350.00 | 5,550.00 | 5,200.00 | 5,430.00 | 5,430.00 | 30,902 |
| 2023-09-18 | 5,510.00 | 5,550.00 | 5,350.00 | 5,440.00 | 5,440.00 | 37,246 |
| 2023-09-15 | 5,390.00 | 5,510.00 | 5,350.00 | 5,480.00 | 5,480.00 | 26,778 |
| 2023-09-14 | 5,500.00 | 5,560.00 | 5,370.00 | 5,390.00 | 5,390.00 | 33,270 |
| 2023-09-13 | 5,620.00 | 5,670.00 | 5,480.00 | 5,590.00 | 5,590.00 | 37,791 |
| 2023-09-12 | 5,590.00 | 5,730.00 | 5,510.00 | 5,620.00 | 5,620.00 | 58,651 |
| 2023-09-11 | 5,410.00 | 5,650.00 | 5,330.00 | 5,620.00 | 5,620.00 | 66,988 |
| 2023-09-08 | 5,320.00 | 5,460.00 | 5,310.00 | 5,460.00 | 5,460.00 | 28,040 |
| 2023-09-07 | 5,350.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,370.00 | 37,899 |
| 2023-09-06 | 5,580.00 | 5,580.00 | 5,410.00 | 5,410.00 | 5,410.00 | 60,583 |
| 2023-09-05 | 5,550.00 | 5,650.00 | 5,430.00 | 5,600.00 | 5,600.00 | 45,753 |
| 2023-09-04 | 5,470.00 | 5,660.00 | 5,460.00 | 5,610.00 | 5,610.00 | 25,216 |
| 2023-09-01 | 5,750.00 | 5,770.00 | 5,400.00 | 5,530.00 | 5,530.00 | 170,896 |
| 2023-08-31 | 5,910.00 | 6,110.00 | 5,740.00 | 5,800.00 | 5,800.00 | 123,246 |
| 2023-08-30 | 6,070.00 | 6,070.00 | 5,880.00 | 5,900.00 | 5,900.00 | 56,804 |
| 2023-08-29 | 5,850.00 | 6,060.00 | 5,810.00 | 5,980.00 | 5,980.00 | 61,411 |
| 2023-08-28 | 5,950.00 | 6,030.00 | 5,750.00 | 5,810.00 | 5,810.00 | 42,996 |
| 2023-08-25 | 6,040.00 | 6,190.00 | 5,840.00 | 5,890.00 | 5,890.00 | 40,776 |
| 2023-08-24 | 6,350.00 | 6,380.00 | 6,100.00 | 6,110.00 | 6,110.00 | 54,290 |
| 2023-08-23 | 6,500.00 | 6,690.00 | 6,350.00 | 6,350.00 | 6,350.00 | 28,689 |
| 2023-08-22 | 6,440.00 | 6,570.00 | 6,320.00 | 6,500.00 | 6,500.00 | 32,561 |
| 2023-08-21 | 6,340.00 | 6,580.00 | 6,290.00 | 6,420.00 | 6,420.00 | 18,620 |
| 2023-08-18 | 6,350.00 | 6,390.00 | 6,170.00 | 6,330.00 | 6,330.00 | 20,486 |
| 2023-08-17 | 6,440.00 | 6,620.00 | 6,350.00 | 6,350.00 | 6,350.00 | 37,381 |
| 2023-08-16 | 6,880.00 | 6,880.00 | 6,530.00 | 6,630.00 | 6,630.00 | 28,122 |
| 2023-08-14 | 7,000.00 | 7,030.00 | 6,780.00 | 6,810.00 | 6,810.00 | 51,437 |
| 2023-08-11 | 7,310.00 | 7,310.00 | 6,910.00 | 6,960.00 | 6,960.00 | 51,694 |
| 2023-08-10 | 6,690.00 | 7,240.00 | 6,610.00 | 7,140.00 | 7,140.00 | 171,164 |
| 2023-08-09 | 6,120.00 | 6,740.00 | 6,110.00 | 6,710.00 | 6,710.00 | 119,210 |
| 2023-08-08 | 6,330.00 | 6,360.00 | 6,180.00 | 6,180.00 | 6,180.00 | 31,939 |
| 2023-08-07 | 6,450.00 | 6,530.00 | 6,270.00 | 6,330.00 | 6,330.00 | 34,697 |
| 2023-08-04 | 6,770.00 | 6,770.00 | 6,310.00 | 6,420.00 | 6,420.00 | 50,850 |
| 2023-08-03 | 6,090.00 | 6,820.00 | 6,010.00 | 6,630.00 | 6,630.00 | 218,010 |
| 2023-08-02 | 6,350.00 | 6,450.00 | 6,070.00 | 6,140.00 | 6,140.00 | 42,684 |
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.