Green Cross Lab Cell Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	44,500.00	45,250.00	44,150.00	44,200.00	44,099.55	46,585
2023-05-08	44,750.00	45,600.00	44,200.00	44,550.00	44,448.75	55,241
2023-05-04	42,550.00	44,850.00	42,400.00	44,650.00	44,548.52	116,718
2023-05-03	42,300.00	43,000.00	42,150.00	42,550.00	42,453.30	34,951
2023-05-02	42,550.00	43,150.00	42,000.00	43,100.00	43,002.05	39,900
2023-04-28	42,850.00	43,450.00	42,250.00	42,700.00	42,602.95	70,101
2023-04-27	42,100.00	42,650.00	41,000.00	42,400.00	42,303.64	40,323
2023-04-26	41,300.00	42,450.00	40,850.00	41,850.00	41,754.89	41,182
2023-04-25	42,100.00	42,650.00	40,900.00	41,100.00	41,006.59	98,013
2023-04-24	43,050.00	43,400.00	42,000.00	42,100.00	42,004.32	42,558
2023-04-21	43,400.00	43,800.00	42,650.00	42,700.00	42,602.95	57,531
2023-04-20	44,450.00	44,750.00	43,400.00	43,400.00	43,301.36	67,880
2023-04-19	45,750.00	45,750.00	44,400.00	44,450.00	44,348.98	75,893
2023-04-18	46,500.00	47,100.00	44,950.00	45,300.00	45,197.05	100,648
2023-04-17	48,350.00	48,350.00	46,350.00	46,450.00	46,344.43	120,802
2023-04-14	46,650.00	49,250.00	46,450.00	48,200.00	48,090.45	271,417
2023-04-13	45,500.00	46,400.00	44,300.00	46,100.00	45,995.23	130,716
2023-04-12	44,800.00	45,850.00	44,250.00	45,350.00	45,246.93	95,185
2023-04-11	43,100.00	45,100.00	42,600.00	44,650.00	44,548.52	90,150
2023-04-10	44,400.00	44,500.00	42,800.00	43,300.00	43,201.59	79,954
2023-04-07	44,300.00	44,600.00	42,800.00	44,300.00	44,199.32	53,957
2023-04-06	44,300.00	45,500.00	43,600.00	43,650.00	43,550.80	110,532
2023-04-05	42,550.00	45,650.00	42,100.00	44,250.00	44,149.43	244,183
2023-04-04	40,750.00	42,650.00	40,450.00	42,650.00	42,553.07	133,198
2023-04-03	41,450.00	41,900.00	40,650.00	40,750.00	40,657.39	88,600
2023-03-31	41,550.00	41,900.00	41,000.00	41,500.00	41,405.68	44,149
2023-03-30	41,100.00	42,350.00	40,650.00	41,500.00	41,405.68	68,364
2023-03-29	41,550.00	41,550.00	40,650.00	40,950.00	40,856.93	54,798
2023-03-28	41,950.00	42,250.00	41,100.00	41,600.00	41,505.45	51,325
2023-03-27	40,950.00	42,250.00	39,800.00	41,950.00	41,854.66	107,871
2023-03-24	40,400.00	41,100.00	40,250.00	40,400.00	40,308.18	51,917
2023-03-23	41,450.00	41,450.00	40,000.00	40,350.00	40,258.30	122,605
2023-03-22	42,550.00	42,650.00	41,500.00	41,750.00	41,655.11	45,577
2023-03-21	42,300.00	42,800.00	41,700.00	41,850.00	41,754.89	37,728
2023-03-20	42,100.00	42,750.00	41,650.00	41,750.00	41,655.11	40,764
2023-03-17	40,550.00	42,500.00	40,550.00	41,850.00	41,754.89	85,610
2023-03-16	40,250.00	41,150.00	39,900.00	40,250.00	40,158.52	71,764
2023-03-15	41,800.00	42,150.00	41,150.00	41,150.00	41,056.48	78,309
2023-03-14	42,800.00	42,950.00	41,100.00	41,500.00	41,405.68	81,010
2023-03-13	42,800.00	43,400.00	41,750.00	43,200.00	43,101.82	74,359
2023-03-10	44,400.00	44,500.00	43,500.00	43,500.00	43,401.14	71,804
2023-03-09	44,850.00	45,050.00	43,900.00	45,050.00	44,947.61	67,287
2023-03-08	45,450.00	45,500.00	44,450.00	44,650.00	44,548.52	64,348
2023-03-07	44,200.00	45,600.00	44,150.00	45,250.00	45,147.16	89,919
2023-03-06	44,900.00	44,900.00	43,800.00	44,150.00	44,049.66	45,950
2023-03-03	44,000.00	44,900.00	43,900.00	44,300.00	44,199.32	55,687
2023-03-02	44,900.00	44,900.00	43,800.00	43,800.00	43,700.45	51,380
2023-02-28	43,900.00	45,250.00	43,900.00	44,500.00	44,398.86	42,063
2023-02-27	45,000.00	45,000.00	43,600.00	43,750.00	43,650.57	49,543
2023-02-24	45,850.00	45,850.00	44,700.00	45,000.00	44,897.73	64,292
2023-02-23	46,250.00	46,600.00	45,700.00	45,750.00	45,646.02	36,804
2023-02-22	46,000.00	46,200.00	45,750.00	45,850.00	45,745.80	50,298
2023-02-21	47,200.00	47,200.00	46,400.00	46,750.00	46,643.75	41,049
2023-02-20	45,800.00	47,500.00	45,700.00	47,000.00	46,893.18	76,538
2023-02-17	46,150.00	46,800.00	45,750.00	45,950.00	45,845.57	44,773
2023-02-16	46,200.00	47,450.00	45,800.00	46,850.00	46,743.52	44,895
2023-02-15	46,500.00	47,150.00	45,600.00	45,600.00	45,496.36	62,493
2023-02-14	47,200.00	47,350.00	46,700.00	46,800.00	46,693.64	31,898
2023-02-13	47,600.00	47,600.00	46,850.00	46,900.00	46,793.41	39,245
2023-02-10	48,400.00	48,450.00	47,500.00	47,600.00	47,491.82	64,483

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.