Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 13,130.00 | 13,460.00 | 13,100.00 | 13,190.00 | 12,020.22 | 45,957 |
| 2023-02-06 | 13,650.00 | 13,650.00 | 13,230.00 | 13,260.00 | 12,084.01 | 34,433 |
| 2023-02-03 | 13,610.00 | 13,720.00 | 13,390.00 | 13,470.00 | 12,275.39 | 48,205 |
| 2023-02-02 | 13,860.00 | 14,030.00 | 13,500.00 | 13,590.00 | 12,384.74 | 105,924 |
| 2023-02-01 | 12,930.00 | 14,090.00 | 12,820.00 | 14,010.00 | 12,767.50 | 199,617 |
| 2023-01-31 | 12,330.00 | 13,330.00 | 12,280.00 | 12,990.00 | 11,837.96 | 136,751 |
| 2023-01-30 | 12,660.00 | 12,750.00 | 12,510.00 | 12,510.00 | 11,400.53 | 21,066 |
| 2023-01-27 | 12,460.00 | 12,790.00 | 12,460.00 | 12,680.00 | 11,555.45 | 35,599 |
| 2023-01-26 | 12,300.00 | 12,790.00 | 12,300.00 | 12,740.00 | 11,610.13 | 28,355 |
| 2023-01-25 | 12,700.00 | 12,700.00 | 12,500.00 | 12,530.00 | 11,418.75 | 28,092 |
| 2023-01-20 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 11,573.68 | 14,458 |
| 2023-01-19 | 12,650.00 | 12,800.00 | 12,550.00 | 12,650.00 | 11,528.11 | 11,774 |
| 2023-01-18 | 12,700.00 | 12,850.00 | 12,600.00 | 12,850.00 | 11,710.37 | 20,043 |
| 2023-01-17 | 13,200.00 | 13,300.00 | 12,750.00 | 12,800.00 | 11,664.81 | 33,158 |
| 2023-01-16 | 12,800.00 | 13,600.00 | 12,500.00 | 13,300.00 | 12,120.46 | 122,408 |
| 2023-01-13 | 12,900.00 | 13,050.00 | 12,600.00 | 12,600.00 | 11,482.54 | 41,602 |
| 2023-01-12 | 12,700.00 | 12,950.00 | 12,550.00 | 12,950.00 | 11,801.50 | 26,048 |
| 2023-01-11 | 12,400.00 | 12,700.00 | 12,350.00 | 12,700.00 | 11,573.68 | 17,143 |
| 2023-01-10 | 12,650.00 | 12,650.00 | 12,300.00 | 12,400.00 | 11,300.28 | 20,731 |
| 2023-01-09 | 12,500.00 | 12,900.00 | 12,450.00 | 12,600.00 | 11,482.54 | 32,966 |
| 2023-01-06 | 12,500.00 | 12,600.00 | 12,200.00 | 12,450.00 | 11,345.85 | 27,325 |
| 2023-01-05 | 12,150.00 | 12,700.00 | 12,050.00 | 12,600.00 | 11,482.54 | 61,950 |
| 2023-01-04 | 11,400.00 | 12,200.00 | 11,400.00 | 12,150.00 | 11,072.45 | 44,408 |
| 2023-01-03 | 11,450.00 | 11,700.00 | 11,100.00 | 11,550.00 | 10,525.67 | 58,493 |
| 2023-01-02 | 12,000.00 | 12,100.00 | 11,550.00 | 11,750.00 | 10,707.93 | 23,976 |
| 2022-12-29 | 12,000.00 | 12,100.00 | 11,650.00 | 11,750.00 | 10,707.93 | 32,372 |
| 2022-12-28 | 12,100.00 | 12,450.00 | 11,900.00 | 11,900.00 | 10,844.62 | 38,817 |
| 2022-12-27 | 12,000.00 | 12,250.00 | 11,900.00 | 12,150.00 | 11,072.45 | 76,812 |
| 2022-12-26 | 12,550.00 | 12,750.00 | 12,100.00 | 12,150.00 | 11,072.45 | 55,913 |
| 2022-12-23 | 13,200.00 | 13,350.00 | 12,550.00 | 12,650.00 | 11,528.11 | 96,950 |
| 2022-12-22 | 13,600.00 | 13,800.00 | 13,450.00 | 13,450.00 | 12,257.16 | 30,920 |
| 2022-12-21 | 13,650.00 | 13,700.00 | 13,450.00 | 13,600.00 | 12,393.86 | 24,391 |
| 2022-12-20 | 13,900.00 | 14,250.00 | 13,450.00 | 13,500.00 | 12,302.73 | 89,309 |
| 2022-12-19 | 14,600.00 | 14,700.00 | 14,100.00 | 14,200.00 | 12,940.64 | 53,060 |
| 2022-12-16 | 14,700.00 | 14,850.00 | 14,350.00 | 14,800.00 | 13,487.43 | 36,406 |
| 2022-12-15 | 14,350.00 | 14,900.00 | 14,300.00 | 14,850.00 | 13,533.00 | 51,665 |
| 2022-12-14 | 14,300.00 | 14,800.00 | 14,300.00 | 14,400.00 | 13,122.91 | 38,345 |
| 2022-12-13 | 13,850.00 | 14,450.00 | 13,850.00 | 14,350.00 | 13,077.34 | 46,309 |
| 2022-12-12 | 13,900.00 | 14,150.00 | 13,700.00 | 14,000.00 | 12,758.38 | 22,076 |
| 2022-12-09 | 13,800.00 | 14,050.00 | 13,450.00 | 13,950.00 | 12,712.82 | 43,627 |
| 2022-12-08 | 13,950.00 | 14,050.00 | 13,650.00 | 13,800.00 | 12,576.12 | 27,952 |
| 2022-12-07 | 14,100.00 | 14,200.00 | 13,900.00 | 14,000.00 | 12,758.38 | 27,197 |
| 2022-12-06 | 14,200.00 | 14,450.00 | 14,100.00 | 14,300.00 | 13,031.78 | 30,899 |
| 2022-12-05 | 14,250.00 | 14,650.00 | 14,100.00 | 14,450.00 | 13,168.47 | 32,325 |
| 2022-12-02 | 14,400.00 | 14,450.00 | 14,100.00 | 14,150.00 | 12,895.08 | 26,412 |
| 2022-12-01 | 14,400.00 | 14,750.00 | 14,350.00 | 14,400.00 | 13,122.91 | 49,907 |
| 2022-11-30 | 14,050.00 | 14,550.00 | 13,850.00 | 14,200.00 | 12,940.64 | 39,386 |
| 2022-11-29 | 13,900.00 | 14,300.00 | 13,500.00 | 14,250.00 | 12,986.21 | 31,865 |
| 2022-11-28 | 14,450.00 | 14,550.00 | 13,950.00 | 14,000.00 | 12,758.38 | 51,733 |
| 2022-11-25 | 14,650.00 | 14,800.00 | 14,500.00 | 14,550.00 | 13,259.60 | 28,426 |
| 2022-11-24 | 14,250.00 | 14,700.00 | 14,200.00 | 14,650.00 | 13,350.74 | 36,314 |
| 2022-11-23 | 14,650.00 | 14,650.00 | 14,250.00 | 14,250.00 | 12,986.21 | 38,827 |
| 2022-11-22 | 14,850.00 | 15,050.00 | 14,150.00 | 14,300.00 | 13,031.78 | 76,788 |
| 2022-11-21 | 15,800.00 | 15,900.00 | 15,000.00 | 15,000.00 | 13,669.70 | 65,941 |
| 2022-11-18 | 15,700.00 | 15,950.00 | 15,550.00 | 15,550.00 | 14,170.92 | 34,921 |
| 2022-11-17 | 15,800.00 | 16,100.00 | 15,600.00 | 15,800.00 | 14,398.75 | 41,469 |
| 2022-11-16 | 17,000.00 | 17,000.00 | 15,700.00 | 15,800.00 | 14,398.75 | 111,033 |
| 2022-11-15 | 15,900.00 | 16,900.00 | 15,850.00 | 16,750.00 | 15,264.49 | 92,935 |
| 2022-11-14 | 15,550.00 | 16,350.00 | 15,250.00 | 15,900.00 | 14,489.88 | 102,754 |
| 2022-11-11 | 15,100.00 | 15,600.00 | 14,800.00 | 15,550.00 | 14,170.92 | 97,080 |
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.