Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,965.00 | 4,980.00 | 4,775.00 | 4,825.00 | 4,825.00 | 410,483 |
| 2024-10-28 | 4,775.00 | 5,200.00 | 4,775.00 | 4,925.00 | 4,925.00 | 795,199 |
| 2024-10-25 | 4,880.00 | 4,890.00 | 4,755.00 | 4,850.00 | 4,850.00 | 549,399 |
| 2024-10-24 | 4,945.00 | 5,400.00 | 4,750.00 | 4,850.00 | 4,850.00 | 1,607,304 |
| 2024-10-23 | 5,350.00 | 5,400.00 | 4,925.00 | 4,990.00 | 4,990.00 | 769,621 |
| 2024-10-22 | 5,330.00 | 5,390.00 | 5,030.00 | 5,200.00 | 5,200.00 | 864,952 |
| 2024-10-21 | 5,600.00 | 5,850.00 | 5,400.00 | 5,420.00 | 5,420.00 | 969,538 |
| 2024-10-18 | 5,970.00 | 6,190.00 | 5,530.00 | 5,630.00 | 5,630.00 | 2,158,701 |
| 2024-10-17 | 5,300.00 | 6,380.00 | 5,220.00 | 5,930.00 | 5,930.00 | 9,176,457 |
| 2024-10-16 | 4,825.00 | 6,180.00 | 4,790.00 | 5,370.00 | 5,370.00 | 7,729,159 |
| 2024-10-15 | 5,010.00 | 5,010.00 | 4,765.00 | 4,825.00 | 4,825.00 | 540,335 |
| 2024-10-14 | 5,110.00 | 5,120.00 | 4,920.00 | 4,960.00 | 4,960.00 | 515,809 |
| 2024-10-11 | 5,160.00 | 5,220.00 | 5,030.00 | 5,130.00 | 5,130.00 | 577,302 |
| 2024-10-10 | 5,390.00 | 5,390.00 | 5,160.00 | 5,180.00 | 5,180.00 | 603,060 |
| 2024-10-08 | 5,430.00 | 5,550.00 | 5,300.00 | 5,390.00 | 5,390.00 | 625,365 |
| 2024-10-07 | 5,610.00 | 5,640.00 | 5,450.00 | 5,530.00 | 5,530.00 | 512,744 |
| 2024-10-04 | 5,550.00 | 5,710.00 | 5,460.00 | 5,610.00 | 5,610.00 | 660,881 |
| 2024-10-02 | 5,830.00 | 5,880.00 | 5,550.00 | 5,600.00 | 5,600.00 | 875,553 |
| 2024-09-30 | 5,830.00 | 6,130.00 | 5,630.00 | 6,000.00 | 6,000.00 | 1,456,400 |
| 2024-09-27 | 5,870.00 | 5,940.00 | 5,710.00 | 5,830.00 | 5,830.00 | 753,906 |
| 2024-09-26 | 5,890.00 | 6,070.00 | 5,850.00 | 5,900.00 | 5,900.00 | 647,880 |
| 2024-09-25 | 6,150.00 | 6,170.00 | 5,850.00 | 5,870.00 | 5,870.00 | 1,207,065 |
| 2024-09-24 | 6,280.00 | 6,550.00 | 5,950.00 | 6,220.00 | 6,220.00 | 2,085,950 |
| 2024-09-23 | 6,300.00 | 6,830.00 | 6,160.00 | 6,180.00 | 6,180.00 | 2,378,638 |
| 2024-09-20 | 6,550.00 | 6,760.00 | 6,130.00 | 6,410.00 | 6,410.00 | 3,095,060 |
| 2024-09-19 | 6,100.00 | 7,050.00 | 6,000.00 | 6,650.00 | 6,650.00 | 8,431,765 |
| 2024-09-13 | 5,850.00 | 6,380.00 | 5,690.00 | 5,950.00 | 5,950.00 | 5,622,568 |
| 2024-09-12 | 5,530.00 | 6,250.00 | 5,440.00 | 5,690.00 | 5,690.00 | 4,686,815 |
| 2024-09-11 | 6,050.00 | 6,400.00 | 5,580.00 | 5,600.00 | 5,600.00 | 5,018,606 |
| 2024-09-10 | 6,870.00 | 7,520.00 | 6,000.00 | 6,100.00 | 6,100.00 | 15,836,400 |
| 2024-09-09 | 4,900.00 | 6,490.00 | 4,765.00 | 6,490.00 | 6,490.00 | 6,195,517 |
| 2024-09-06 | 5,320.00 | 5,340.00 | 4,915.00 | 4,995.00 | 4,995.00 | 1,065,888 |
| 2024-09-05 | 5,500.00 | 5,630.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,337,390 |
| 2024-09-04 | 5,800.00 | 5,800.00 | 5,290.00 | 5,600.00 | 5,600.00 | 1,722,988 |
| 2024-09-03 | 6,290.00 | 6,480.00 | 5,760.00 | 5,930.00 | 5,930.00 | 1,948,337 |
| 2024-09-02 | 6,300.00 | 6,750.00 | 6,120.00 | 6,220.00 | 6,220.00 | 3,733,529 |
| 2024-08-30 | 6,380.00 | 6,500.00 | 6,110.00 | 6,200.00 | 6,200.00 | 1,767,592 |
| 2024-08-29 | 6,710.00 | 6,780.00 | 6,170.00 | 6,380.00 | 6,380.00 | 2,490,606 |
| 2024-08-28 | 7,240.00 | 7,360.00 | 6,520.00 | 6,710.00 | 6,710.00 | 4,546,804 |
| 2024-08-27 | 7,780.00 | 8,050.00 | 6,950.00 | 7,000.00 | 7,000.00 | 5,985,179 |
| 2024-08-26 | 8,300.00 | 9,120.00 | 7,630.00 | 7,720.00 | 7,720.00 | 4,983,962 |
| 2024-08-23 | 7,700.00 | 9,560.00 | 7,640.00 | 8,590.00 | 8,590.00 | 23,261,910 |
| 2024-08-22 | 9,750.00 | 10,100.00 | 7,750.00 | 8,070.00 | 8,070.00 | 14,681,220 |
| 2024-08-21 | 9,970.00 | 12,450.00 | 9,970.00 | 10,200.00 | 10,200.00 | 20,628,160 |
| 2024-08-19 | 15,300.00 | 15,930.00 | 13,550.00 | 14,240.00 | 14,240.00 | 8,902,355 |
| 2024-08-16 | 12,880.00 | 17,310.00 | 12,510.00 | 14,220.00 | 14,220.00 | 15,190,890 |
| 2024-08-14 | 11,000.00 | 13,320.00 | 10,620.00 | 13,320.00 | 13,320.00 | 14,031,310 |
| 2024-08-12 | 8,610.00 | 10,250.00 | 8,050.00 | 10,250.00 | 10,250.00 | 16,657,279 |
| 2024-08-09 | 6,150.00 | 7,890.00 | 5,720.00 | 7,890.00 | 7,890.00 | 8,832,109 |
| 2024-08-08 | 5,910.00 | 6,690.00 | 5,630.00 | 6,070.00 | 6,070.00 | 4,766,280 |
| 2024-08-07 | 6,380.00 | 6,910.00 | 5,750.00 | 5,970.00 | 5,970.00 | 4,002,039 |
| 2024-08-06 | 7,290.00 | 7,290.00 | 6,220.00 | 6,310.00 | 6,310.00 | 6,681,127 |
| 2024-08-05 | 5,580.00 | 6,950.00 | 5,090.00 | 6,280.00 | 6,280.00 | 14,690,900 |
| 2024-08-02 | 4,385.00 | 6,070.00 | 4,315.00 | 5,640.00 | 5,640.00 | 21,893,350 |
| 2024-08-01 | 4,395.00 | 4,830.00 | 4,230.00 | 4,730.00 | 4,730.00 | 5,191,942 |
| 2024-07-31 | 4,440.00 | 4,880.00 | 4,230.00 | 4,230.00 | 4,230.00 | 5,041,547 |
| 2024-07-30 | 5,080.00 | 5,450.00 | 4,380.00 | 4,620.00 | 4,620.00 | 5,879,462 |
| 2024-07-29 | 6,060.00 | 6,500.00 | 4,820.00 | 4,830.00 | 4,830.00 | 9,855,243 |
| 2024-07-26 | 4,565.00 | 5,010.00 | 4,520.00 | 5,010.00 | 5,010.00 | 1,699,481 |
| 2024-07-25 | 3,575.00 | 3,860.00 | 3,480.00 | 3,860.00 | 3,860.00 | 3,486,225 |
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.