Green Cross Lab Cell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 37,050.00 | 39,350.00 | 36,550.00 | 38,850.00 | 38,761.70 | 98,844 |
| 2023-08-02 | 38,500.00 | 39,200.00 | 36,700.00 | 37,100.00 | 37,015.68 | 62,670 |
| 2023-08-01 | 37,100.00 | 38,700.00 | 36,400.00 | 38,000.00 | 37,913.64 | 73,007 |
| 2023-07-31 | 36,700.00 | 37,950.00 | 36,700.00 | 37,550.00 | 37,464.66 | 47,823 |
| 2023-07-28 | 36,650.00 | 37,300.00 | 36,050.00 | 36,700.00 | 36,616.59 | 41,475 |
| 2023-07-27 | 34,550.00 | 36,800.00 | 34,550.00 | 36,650.00 | 36,566.70 | 87,419 |
| 2023-07-26 | 36,600.00 | 36,750.00 | 34,700.00 | 34,850.00 | 34,770.80 | 164,890 |
| 2023-07-25 | 38,150.00 | 38,450.00 | 36,950.00 | 36,950.00 | 36,866.02 | 65,649 |
| 2023-07-24 | 39,550.00 | 39,550.00 | 38,000.00 | 38,450.00 | 38,362.61 | 80,700 |
| 2023-07-21 | 38,600.00 | 40,200.00 | 38,600.00 | 39,550.00 | 39,460.11 | 74,614 |
| 2023-07-20 | 38,400.00 | 39,350.00 | 38,150.00 | 38,800.00 | 38,711.82 | 67,393 |
| 2023-07-19 | 38,000.00 | 39,350.00 | 37,450.00 | 38,500.00 | 38,412.50 | 88,126 |
| 2023-07-18 | 37,700.00 | 38,450.00 | 37,150.00 | 37,700.00 | 37,614.32 | 46,352 |
| 2023-07-17 | 37,200.00 | 38,100.00 | 37,100.00 | 37,800.00 | 37,714.09 | 34,354 |
| 2023-07-14 | 38,050.00 | 38,400.00 | 37,650.00 | 37,850.00 | 37,763.98 | 52,297 |
| 2023-07-13 | 37,800.00 | 38,650.00 | 37,000.00 | 38,200.00 | 38,113.18 | 54,119 |
| 2023-07-12 | 37,200.00 | 37,650.00 | 36,650.00 | 37,550.00 | 37,464.66 | 26,873 |
| 2023-07-11 | 36,100.00 | 37,300.00 | 36,100.00 | 37,300.00 | 37,215.23 | 37,730 |
| 2023-07-10 | 36,450.00 | 36,750.00 | 35,650.00 | 35,900.00 | 35,818.41 | 48,982 |
| 2023-07-07 | 36,500.00 | 37,100.00 | 36,300.00 | 36,400.00 | 36,317.27 | 50,426 |
| 2023-07-06 | 38,600.00 | 38,800.00 | 36,550.00 | 37,000.00 | 36,915.91 | 134,821 |
| 2023-07-05 | 38,550.00 | 39,300.00 | 38,550.00 | 38,700.00 | 38,612.05 | 36,164 |
| 2023-07-04 | 39,550.00 | 39,550.00 | 38,750.00 | 38,950.00 | 38,861.48 | 46,012 |
| 2023-07-03 | 39,200.00 | 40,200.00 | 39,150.00 | 40,000.00 | 39,909.09 | 54,081 |
| 2023-06-30 | 38,200.00 | 39,450.00 | 37,750.00 | 39,200.00 | 39,110.91 | 31,284 |
| 2023-06-29 | 38,900.00 | 39,400.00 | 38,300.00 | 38,300.00 | 38,212.95 | 42,957 |
| 2023-06-28 | 38,750.00 | 39,400.00 | 38,750.00 | 39,200.00 | 39,110.91 | 32,132 |
| 2023-06-27 | 38,600.00 | 39,300.00 | 38,300.00 | 38,750.00 | 38,661.93 | 33,126 |
| 2023-06-26 | 38,600.00 | 39,550.00 | 38,050.00 | 39,050.00 | 38,961.25 | 47,101 |
| 2023-06-23 | 39,600.00 | 39,700.00 | 38,500.00 | 38,650.00 | 38,562.16 | 81,995 |
| 2023-06-22 | 39,500.00 | 40,150.00 | 39,350.00 | 39,700.00 | 39,609.77 | 80,891 |
| 2023-06-21 | 40,450.00 | 40,750.00 | 39,600.00 | 39,600.00 | 39,510.00 | 127,242 |
| 2023-06-20 | 41,250.00 | 41,350.00 | 40,450.00 | 40,650.00 | 40,557.61 | 74,191 |
| 2023-06-19 | 41,300.00 | 42,800.00 | 40,700.00 | 41,250.00 | 41,156.25 | 64,890 |
| 2023-06-16 | 41,300.00 | 41,950.00 | 41,000.00 | 41,300.00 | 41,206.14 | 85,433 |
| 2023-06-15 | 42,050.00 | 42,050.00 | 41,000.00 | 41,100.00 | 41,006.59 | 65,315 |
| 2023-06-14 | 43,100.00 | 43,100.00 | 41,600.00 | 41,700.00 | 41,605.23 | 115,070 |
| 2023-06-13 | 43,950.00 | 44,450.00 | 42,900.00 | 43,000.00 | 42,902.27 | 84,281 |
| 2023-06-12 | 44,900.00 | 44,900.00 | 43,600.00 | 43,700.00 | 43,600.68 | 59,887 |
| 2023-06-09 | 44,850.00 | 45,600.00 | 44,550.00 | 44,900.00 | 44,797.95 | 39,309 |
| 2023-06-08 | 46,150.00 | 46,200.00 | 44,850.00 | 44,900.00 | 44,797.95 | 51,645 |
| 2023-06-07 | 45,400.00 | 46,350.00 | 45,400.00 | 46,000.00 | 45,895.45 | 49,199 |
| 2023-06-05 | 47,500.00 | 47,500.00 | 45,400.00 | 45,750.00 | 45,646.02 | 56,206 |
| 2023-06-02 | 47,750.00 | 47,800.00 | 46,600.00 | 46,600.00 | 46,494.09 | 53,652 |
| 2023-06-01 | 46,000.00 | 47,700.00 | 45,900.00 | 47,250.00 | 47,142.61 | 67,799 |
| 2023-05-31 | 45,800.00 | 46,650.00 | 45,100.00 | 46,350.00 | 46,244.66 | 79,570 |
| 2023-05-30 | 46,200.00 | 46,650.00 | 45,400.00 | 45,500.00 | 45,396.59 | 53,281 |
| 2023-05-26 | 45,850.00 | 46,750.00 | 44,900.00 | 46,100.00 | 45,995.23 | 151,213 |
| 2023-05-25 | 45,750.00 | 46,100.00 | 44,200.00 | 44,400.00 | 44,299.09 | 37,417 |
| 2023-05-24 | 44,950.00 | 46,000.00 | 44,800.00 | 45,450.00 | 45,346.70 | 44,524 |
| 2023-05-23 | 44,800.00 | 45,700.00 | 44,600.00 | 45,400.00 | 45,296.82 | 54,911 |
| 2023-05-22 | 44,000.00 | 45,350.00 | 44,000.00 | 44,750.00 | 44,648.30 | 46,375 |
| 2023-05-19 | 43,450.00 | 44,450.00 | 43,450.00 | 44,300.00 | 44,199.32 | 46,502 |
| 2023-05-18 | 44,000.00 | 44,300.00 | 43,150.00 | 43,450.00 | 43,351.25 | 27,692 |
| 2023-05-17 | 42,850.00 | 43,350.00 | 42,200.00 | 43,350.00 | 43,251.48 | 36,774 |
| 2023-05-16 | 42,850.00 | 43,800.00 | 42,250.00 | 42,300.00 | 42,203.86 | 44,742 |
| 2023-05-15 | 43,600.00 | 43,700.00 | 42,200.00 | 42,850.00 | 42,752.61 | 54,461 |
| 2023-05-12 | 44,600.00 | 45,000.00 | 44,000.00 | 44,000.00 | 43,900.00 | 39,737 |
| 2023-05-11 | 44,800.00 | 45,350.00 | 44,500.00 | 44,900.00 | 44,797.95 | 64,941 |
| 2023-05-10 | 44,450.00 | 44,750.00 | 44,000.00 | 44,400.00 | 44,299.09 | 24,327 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.