Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3,905.00 | 3,945.00 | 3,860.00 | 3,895.00 | 3,895.00 | 352,335 |
| 2025-07-24 | 3,930.00 | 4,070.00 | 3,885.00 | 3,900.00 | 3,900.00 | 407,012 |
| 2025-07-23 | 4,020.00 | 4,035.00 | 3,940.00 | 3,960.00 | 3,960.00 | 520,882 |
| 2025-07-22 | 3,980.00 | 4,045.00 | 3,950.00 | 4,015.00 | 4,015.00 | 664,198 |
| 2025-07-21 | 4,105.00 | 4,115.00 | 3,915.00 | 3,980.00 | 3,980.00 | 801,028 |
| 2025-07-18 | 4,170.00 | 4,185.00 | 4,050.00 | 4,110.00 | 4,110.00 | 641,264 |
| 2025-07-17 | 4,065.00 | 4,415.00 | 4,010.00 | 4,170.00 | 4,170.00 | 2,189,106 |
| 2025-07-16 | 4,105.00 | 4,195.00 | 3,995.00 | 4,065.00 | 4,065.00 | 717,944 |
| 2025-07-15 | 4,035.00 | 4,180.00 | 4,010.00 | 4,120.00 | 4,120.00 | 699,690 |
| 2025-07-14 | 4,320.00 | 4,320.00 | 4,025.00 | 4,050.00 | 4,050.00 | 925,762 |
| 2025-07-11 | 4,275.00 | 4,365.00 | 4,215.00 | 4,315.00 | 4,315.00 | 829,674 |
| 2025-07-10 | 4,235.00 | 4,475.00 | 4,170.00 | 4,330.00 | 4,330.00 | 1,256,759 |
| 2025-07-09 | 4,370.00 | 4,370.00 | 4,165.00 | 4,260.00 | 4,260.00 | 1,015,255 |
| 2025-07-08 | 4,325.00 | 4,450.00 | 4,180.00 | 4,380.00 | 4,380.00 | 866,100 |
| 2025-07-07 | 4,630.00 | 4,650.00 | 4,315.00 | 4,325.00 | 4,325.00 | 1,562,242 |
| 2025-07-04 | 4,530.00 | 5,190.00 | 4,290.00 | 4,735.00 | 4,735.00 | 7,113,773 |
| 2025-07-03 | 4,200.00 | 4,995.00 | 4,200.00 | 4,510.00 | 4,510.00 | 7,297,713 |
| 2025-07-02 | 4,615.00 | 4,650.00 | 4,310.00 | 4,340.00 | 4,340.00 | 994,722 |
| 2025-07-01 | 4,620.00 | 4,880.00 | 4,500.00 | 4,620.00 | 4,620.00 | 1,135,798 |
| 2025-06-30 | 4,830.00 | 4,925.00 | 4,505.00 | 4,680.00 | 4,680.00 | 1,068,249 |
| 2025-06-27 | 4,875.00 | 5,140.00 | 4,705.00 | 4,745.00 | 4,745.00 | 1,023,128 |
| 2025-06-26 | 5,060.00 | 5,070.00 | 4,855.00 | 4,880.00 | 4,880.00 | 700,220 |
| 2025-06-25 | 5,340.00 | 5,380.00 | 5,050.00 | 5,070.00 | 5,070.00 | 825,050 |
| 2025-06-24 | 5,470.00 | 5,630.00 | 5,280.00 | 5,330.00 | 5,330.00 | 880,730 |
| 2025-06-23 | 5,560.00 | 5,570.00 | 5,270.00 | 5,420.00 | 5,420.00 | 1,037,941 |
| 2025-06-20 | 5,830.00 | 5,980.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1,240,297 |
| 2025-06-19 | 6,140.00 | 6,940.00 | 5,800.00 | 5,810.00 | 5,810.00 | 3,966,656 |
| 2025-06-18 | 6,200.00 | 6,370.00 | 5,650.00 | 6,030.00 | 6,030.00 | 1,887,558 |
| 2025-06-17 | 6,000.00 | 6,520.00 | 5,800.00 | 6,060.00 | 6,060.00 | 3,958,796 |
| 2025-06-16 | 6,160.00 | 6,570.00 | 5,840.00 | 5,890.00 | 5,890.00 | 1,957,412 |
| 2025-06-13 | 6,420.00 | 6,990.00 | 5,950.00 | 6,150.00 | 6,150.00 | 2,711,976 |
| 2025-06-12 | 7,230.00 | 7,230.00 | 6,510.00 | 6,510.00 | 6,510.00 | 2,369,533 |
| 2025-06-11 | 6,800.00 | 7,670.00 | 6,650.00 | 7,390.00 | 7,390.00 | 3,840,339 |
| 2025-06-10 | 6,900.00 | 7,050.00 | 6,690.00 | 6,850.00 | 6,850.00 | 1,058,960 |
| 2025-06-09 | 6,900.00 | 7,170.00 | 6,830.00 | 7,040.00 | 7,040.00 | 1,137,498 |
| 2025-06-05 | 7,560.00 | 7,740.00 | 7,010.00 | 7,100.00 | 7,100.00 | 2,634,120 |
| 2025-06-04 | 7,630.00 | 7,990.00 | 7,090.00 | 7,260.00 | 7,260.00 | 2,143,111 |
| 2025-06-02 | 8,670.00 | 8,800.00 | 7,850.00 | 7,850.00 | 7,850.00 | 2,017,958 |
| 2025-05-30 | 8,680.00 | 9,160.00 | 8,430.00 | 8,520.00 | 8,520.00 | 3,267,558 |
| 2025-05-29 | 8,400.00 | 9,450.00 | 8,400.00 | 8,890.00 | 8,890.00 | 9,238,235 |
| 2025-05-28 | 9,050.00 | 9,910.00 | 7,780.00 | 8,790.00 | 8,790.00 | 26,261,109 |
| 2025-05-27 | 6,410.00 | 8,350.00 | 5,370.00 | 8,350.00 | 8,350.00 | 10,677,630 |
| 2025-05-26 | 6,240.00 | 6,980.00 | 5,870.00 | 6,430.00 | 6,430.00 | 6,433,375 |
| 2025-05-23 | 6,610.00 | 7,260.00 | 6,010.00 | 6,430.00 | 6,430.00 | 11,539,250 |
| 2025-05-22 | 5,490.00 | 6,760.00 | 5,480.00 | 6,760.00 | 6,760.00 | 12,642,250 |
| 2025-05-21 | 4,580.00 | 5,200.00 | 4,350.00 | 5,200.00 | 5,200.00 | 12,298,700 |
| 2025-05-20 | 3,935.00 | 4,500.00 | 3,745.00 | 4,000.00 | 4,000.00 | 3,777,880 |
| 2025-05-19 | 3,610.00 | 4,390.00 | 3,500.00 | 4,100.00 | 4,100.00 | 9,940,903 |
| 2025-05-16 | 3,320.00 | 3,460.00 | 3,275.00 | 3,380.00 | 3,380.00 | 169,303 |
| 2025-05-15 | 3,365.00 | 3,405.00 | 3,275.00 | 3,315.00 | 3,315.00 | 133,838 |
| 2025-05-14 | 3,485.00 | 3,485.00 | 3,285.00 | 3,365.00 | 3,365.00 | 184,674 |
| 2025-05-13 | 3,570.00 | 3,590.00 | 3,350.00 | 3,395.00 | 3,395.00 | 161,893 |
| 2025-05-12 | 3,655.00 | 3,660.00 | 3,350.00 | 3,420.00 | 3,420.00 | 208,726 |
| 2025-05-09 | 3,655.00 | 3,800.00 | 3,575.00 | 3,600.00 | 3,600.00 | 253,220 |
| 2025-05-08 | 3,600.00 | 3,785.00 | 3,575.00 | 3,690.00 | 3,690.00 | 263,970 |
| 2025-05-07 | 3,700.00 | 3,825.00 | 3,540.00 | 3,620.00 | 3,620.00 | 665,847 |
| 2025-05-02 | 3,435.00 | 4,155.00 | 3,435.00 | 3,980.00 | 3,980.00 | 2,047,856 |
| 2025-04-30 | 3,510.00 | 3,620.00 | 3,475.00 | 3,540.00 | 3,540.00 | 161,703 |
| 2025-04-29 | 3,400.00 | 3,670.00 | 3,365.00 | 3,555.00 | 3,555.00 | 235,295 |
| 2025-04-28 | 3,570.00 | 3,570.00 | 3,375.00 | 3,375.00 | 3,375.00 | 181,345 |
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.