Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,050.00 | 5,230.00 | 4,980.00 | 5,160.00 | 5,160.00 | 331,193 |
| 2025-01-23 | 5,270.00 | 5,270.00 | 5,010.00 | 5,020.00 | 5,020.00 | 280,509 |
| 2025-01-22 | 5,410.00 | 5,470.00 | 5,230.00 | 5,230.00 | 5,230.00 | 244,530 |
| 2025-01-21 | 5,320.00 | 5,410.00 | 5,250.00 | 5,390.00 | 5,390.00 | 274,503 |
| 2025-01-20 | 5,300.00 | 5,420.00 | 5,160.00 | 5,370.00 | 5,370.00 | 243,461 |
| 2025-01-17 | 5,500.00 | 5,540.00 | 5,320.00 | 5,350.00 | 5,350.00 | 327,036 |
| 2025-01-16 | 5,550.00 | 5,600.00 | 5,430.00 | 5,520.00 | 5,520.00 | 296,602 |
| 2025-01-15 | 5,700.00 | 5,720.00 | 5,450.00 | 5,510.00 | 5,510.00 | 386,962 |
| 2025-01-14 | 5,900.00 | 5,900.00 | 5,560.00 | 5,720.00 | 5,720.00 | 377,544 |
| 2025-01-13 | 5,670.00 | 5,960.00 | 5,640.00 | 5,780.00 | 5,780.00 | 506,231 |
| 2025-01-10 | 5,970.00 | 6,150.00 | 5,660.00 | 5,670.00 | 5,670.00 | 540,691 |
| 2025-01-09 | 6,250.00 | 6,450.00 | 5,950.00 | 6,010.00 | 6,010.00 | 1,621,772 |
| 2025-01-08 | 5,850.00 | 6,300.00 | 5,730.00 | 6,010.00 | 6,010.00 | 3,017,023 |
| 2025-01-07 | 5,850.00 | 5,870.00 | 5,530.00 | 5,650.00 | 5,650.00 | 786,013 |
| 2025-01-06 | 5,420.00 | 6,300.00 | 5,350.00 | 5,840.00 | 5,840.00 | 3,246,847 |
| 2025-01-03 | 5,410.00 | 6,060.00 | 5,260.00 | 5,370.00 | 5,370.00 | 2,046,471 |
| 2025-01-02 | 5,060.00 | 5,300.00 | 4,950.00 | 5,210.00 | 5,210.00 | 484,779 |
| 2024-12-30 | 4,925.00 | 5,080.00 | 4,825.00 | 5,060.00 | 5,060.00 | 356,011 |
| 2024-12-27 | 4,990.00 | 5,080.00 | 4,700.00 | 4,975.00 | 4,975.00 | 585,514 |
| 2024-12-26 | 5,230.00 | 5,380.00 | 4,985.00 | 5,030.00 | 5,030.00 | 551,104 |
| 2024-12-24 | 5,510.00 | 5,540.00 | 5,200.00 | 5,200.00 | 5,200.00 | 578,743 |
| 2024-12-23 | 5,570.00 | 5,740.00 | 5,500.00 | 5,540.00 | 5,540.00 | 380,058 |
| 2024-12-20 | 5,550.00 | 5,790.00 | 5,340.00 | 5,550.00 | 5,550.00 | 639,212 |
| 2024-12-19 | 5,790.00 | 5,930.00 | 5,480.00 | 5,500.00 | 5,500.00 | 703,772 |
| 2024-12-18 | 5,900.00 | 5,950.00 | 5,700.00 | 5,930.00 | 5,930.00 | 702,722 |
| 2024-12-17 | 5,610.00 | 6,470.00 | 5,420.00 | 5,910.00 | 5,910.00 | 5,074,898 |
| 2024-12-16 | 5,610.00 | 5,910.00 | 5,530.00 | 5,550.00 | 5,550.00 | 874,865 |
| 2024-12-13 | 5,420.00 | 5,580.00 | 5,330.00 | 5,550.00 | 5,550.00 | 633,352 |
| 2024-12-12 | 5,450.00 | 5,760.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1,173,455 |
| 2024-12-11 | 5,520.00 | 5,520.00 | 5,290.00 | 5,420.00 | 5,420.00 | 690,921 |
| 2024-12-10 | 5,220.00 | 5,870.00 | 5,220.00 | 5,410.00 | 5,410.00 | 1,999,717 |
| 2024-12-09 | 5,360.00 | 5,460.00 | 5,020.00 | 5,220.00 | 5,220.00 | 1,014,959 |
| 2024-12-06 | 5,970.00 | 6,080.00 | 5,310.00 | 5,590.00 | 5,590.00 | 1,572,734 |
| 2024-12-05 | 6,350.00 | 6,680.00 | 5,920.00 | 5,970.00 | 5,970.00 | 2,115,389 |
| 2024-12-04 | 6,900.00 | 7,230.00 | 6,090.00 | 6,300.00 | 6,300.00 | 10,280,340 |
| 2024-12-03 | 5,050.00 | 6,560.00 | 5,050.00 | 6,560.00 | 6,560.00 | 6,463,643 |
| 2024-12-02 | 5,150.00 | 5,350.00 | 4,985.00 | 5,050.00 | 5,050.00 | 766,269 |
| 2024-11-29 | 5,670.00 | 6,590.00 | 5,080.00 | 5,140.00 | 5,140.00 | 5,258,797 |
| 2024-11-28 | 5,600.00 | 6,010.00 | 5,520.00 | 5,720.00 | 5,720.00 | 1,792,216 |
| 2024-11-27 | 6,120.00 | 6,120.00 | 5,590.00 | 5,690.00 | 5,690.00 | 1,404,525 |
| 2024-11-26 | 6,180.00 | 6,200.00 | 5,870.00 | 6,130.00 | 6,130.00 | 1,251,517 |
| 2024-11-25 | 6,400.00 | 6,580.00 | 6,090.00 | 6,270.00 | 6,270.00 | 1,469,910 |
| 2024-11-22 | 6,460.00 | 6,910.00 | 6,300.00 | 6,400.00 | 6,400.00 | 3,811,003 |
| 2024-11-21 | 7,220.00 | 7,740.00 | 6,350.00 | 6,400.00 | 6,400.00 | 9,843,295 |
| 2024-11-20 | 5,510.00 | 6,990.00 | 5,510.00 | 6,990.00 | 6,990.00 | 12,467,170 |
| 2024-11-19 | 5,760.00 | 5,870.00 | 5,340.00 | 5,380.00 | 5,380.00 | 1,012,743 |
| 2024-11-18 | 5,410.00 | 6,190.00 | 5,310.00 | 5,640.00 | 5,640.00 | 3,903,954 |
| 2024-11-15 | 5,210.00 | 6,140.00 | 4,850.00 | 5,430.00 | 5,430.00 | 6,724,608 |
| 2024-11-14 | 5,470.00 | 6,300.00 | 5,090.00 | 5,230.00 | 5,230.00 | 8,347,965 |
| 2024-11-13 | 3,900.00 | 5,120.00 | 3,700.00 | 5,120.00 | 5,120.00 | 7,560,612 |
| 2024-11-12 | 4,620.00 | 4,620.00 | 3,840.00 | 3,940.00 | 3,940.00 | 1,258,975 |
| 2024-11-11 | 4,480.00 | 4,715.00 | 4,305.00 | 4,620.00 | 4,620.00 | 641,591 |
| 2024-11-08 | 4,530.00 | 4,620.00 | 4,400.00 | 4,475.00 | 4,475.00 | 637,805 |
| 2024-11-07 | 4,870.00 | 5,050.00 | 4,505.00 | 4,530.00 | 4,530.00 | 1,599,691 |
| 2024-11-06 | 4,180.00 | 5,360.00 | 4,055.00 | 4,945.00 | 4,945.00 | 4,912,950 |
| 2024-11-05 | 4,410.00 | 4,475.00 | 4,140.00 | 4,165.00 | 4,165.00 | 511,158 |
| 2024-11-04 | 4,280.00 | 4,460.00 | 4,165.00 | 4,410.00 | 4,410.00 | 475,427 |
| 2024-11-01 | 4,420.00 | 4,425.00 | 4,100.00 | 4,275.00 | 4,275.00 | 522,574 |
| 2024-10-31 | 4,675.00 | 4,675.00 | 4,435.00 | 4,465.00 | 4,465.00 | 541,449 |
| 2024-10-30 | 4,850.00 | 4,850.00 | 4,645.00 | 4,680.00 | 4,680.00 | 539,538 |
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.