Green Cross Lab Cell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 49,350.00 | 49,350.00 | 48,350.00 | 48,700.00 | 48,589.32 | 56,647 |
| 2023-02-08 | 49,600.00 | 50,500.00 | 49,100.00 | 49,700.00 | 49,587.05 | 51,533 |
| 2023-02-07 | 48,550.00 | 49,800.00 | 48,300.00 | 48,950.00 | 48,838.75 | 50,689 |
| 2023-02-06 | 49,000.00 | 49,100.00 | 48,000.00 | 48,250.00 | 48,140.34 | 36,194 |
| 2023-02-03 | 49,400.00 | 49,500.00 | 48,550.00 | 48,950.00 | 48,838.75 | 58,037 |
| 2023-02-02 | 49,050.00 | 49,450.00 | 48,450.00 | 49,400.00 | 49,287.73 | 73,853 |
| 2023-02-01 | 46,650.00 | 49,700.00 | 46,650.00 | 48,600.00 | 48,489.55 | 185,824 |
| 2023-01-31 | 46,000.00 | 46,500.00 | 45,750.00 | 46,200.00 | 46,095.00 | 34,084 |
| 2023-01-30 | 46,800.00 | 47,750.00 | 45,950.00 | 46,200.00 | 46,095.00 | 78,164 |
| 2023-01-27 | 47,200.00 | 47,500.00 | 46,800.00 | 46,850.00 | 46,743.52 | 40,744 |
| 2023-01-26 | 46,700.00 | 47,300.00 | 46,600.00 | 47,150.00 | 47,042.84 | 37,147 |
| 2023-01-25 | 47,500.00 | 47,600.00 | 46,900.00 | 46,950.00 | 46,843.30 | 26,954 |
| 2023-01-20 | 47,200.00 | 47,650.00 | 46,600.00 | 46,900.00 | 46,793.41 | 35,419 |
| 2023-01-19 | 45,300.00 | 47,750.00 | 45,150.00 | 47,600.00 | 47,491.82 | 83,690 |
| 2023-01-18 | 45,700.00 | 46,450.00 | 45,650.00 | 46,000.00 | 45,895.45 | 30,356 |
| 2023-01-17 | 46,750.00 | 46,900.00 | 45,450.00 | 45,650.00 | 45,546.25 | 57,901 |
| 2023-01-16 | 46,250.00 | 47,200.00 | 46,150.00 | 46,750.00 | 46,643.75 | 39,101 |
| 2023-01-13 | 47,350.00 | 47,500.00 | 45,750.00 | 46,200.00 | 46,095.00 | 53,917 |
| 2023-01-12 | 46,650.00 | 47,250.00 | 45,500.00 | 46,800.00 | 46,693.64 | 54,079 |
| 2023-01-11 | 45,750.00 | 46,500.00 | 45,200.00 | 46,200.00 | 46,095.00 | 68,869 |
| 2023-01-10 | 47,000.00 | 47,300.00 | 44,900.00 | 45,200.00 | 45,097.27 | 97,399 |
| 2023-01-09 | 47,150.00 | 48,250.00 | 46,850.00 | 47,450.00 | 47,342.16 | 64,901 |
| 2023-01-06 | 45,300.00 | 47,500.00 | 45,000.00 | 46,850.00 | 46,743.52 | 45,911 |
| 2023-01-05 | 46,400.00 | 46,700.00 | 45,300.00 | 45,550.00 | 45,446.48 | 40,710 |
| 2023-01-04 | 44,950.00 | 46,550.00 | 44,600.00 | 46,100.00 | 45,995.23 | 35,444 |
| 2023-01-03 | 46,000.00 | 46,300.00 | 44,300.00 | 45,250.00 | 45,147.16 | 46,123 |
| 2023-01-02 | 48,000.00 | 48,700.00 | 45,650.00 | 45,700.00 | 45,596.14 | 57,682 |
| 2022-12-29 | 48,100.00 | 48,550.00 | 46,950.00 | 47,150.00 | 47,042.84 | 45,724 |
| 2022-12-28 | 49,550.00 | 49,550.00 | 48,650.00 | 48,700.00 | 48,589.32 | 48,646 |
| 2022-12-27 | 49,700.00 | 50,900.00 | 49,350.00 | 50,300.00 | 49,836.48 | 52,902 |
| 2022-12-26 | 48,650.00 | 49,850.00 | 48,350.00 | 49,500.00 | 49,043.85 | 38,752 |
| 2022-12-23 | 49,150.00 | 49,800.00 | 48,550.00 | 48,600.00 | 48,152.14 | 42,401 |
| 2022-12-22 | 49,750.00 | 50,400.00 | 49,500.00 | 50,400.00 | 49,935.56 | 39,645 |
| 2022-12-21 | 48,200.00 | 49,500.00 | 47,950.00 | 49,000.00 | 48,548.46 | 37,143 |
| 2022-12-20 | 48,400.00 | 48,700.00 | 47,450.00 | 47,550.00 | 47,111.82 | 35,252 |
| 2022-12-19 | 49,750.00 | 49,900.00 | 48,750.00 | 48,900.00 | 48,449.38 | 26,232 |
| 2022-12-16 | 49,050.00 | 50,200.00 | 49,050.00 | 49,700.00 | 49,242.01 | 46,546 |
| 2022-12-15 | 51,000.00 | 51,600.00 | 50,400.00 | 50,700.00 | 50,232.79 | 35,379 |
| 2022-12-14 | 50,600.00 | 51,700.00 | 50,500.00 | 50,900.00 | 50,430.95 | 52,808 |
| 2022-12-13 | 50,500.00 | 50,800.00 | 49,900.00 | 50,200.00 | 49,737.40 | 43,288 |
| 2022-12-12 | 49,800.00 | 51,100.00 | 49,400.00 | 49,900.00 | 49,440.16 | 51,543 |
| 2022-12-09 | 49,700.00 | 50,700.00 | 48,950.00 | 49,950.00 | 49,489.70 | 43,167 |
| 2022-12-08 | 48,600.00 | 49,400.00 | 48,000.00 | 48,700.00 | 48,251.22 | 62,835 |
| 2022-12-07 | 48,050.00 | 49,750.00 | 47,600.00 | 48,600.00 | 48,152.14 | 46,171 |
| 2022-12-06 | 50,400.00 | 50,500.00 | 48,900.00 | 48,900.00 | 48,449.38 | 51,709 |
| 2022-12-05 | 48,200.00 | 51,600.00 | 48,200.00 | 51,000.00 | 50,530.03 | 97,374 |
| 2022-12-02 | 49,000.00 | 49,700.00 | 48,150.00 | 48,200.00 | 47,755.83 | 42,403 |
| 2022-12-01 | 48,450.00 | 50,300.00 | 48,300.00 | 49,500.00 | 49,043.85 | 84,709 |
| 2022-11-30 | 46,900.00 | 47,800.00 | 46,700.00 | 47,000.00 | 46,566.89 | 28,556 |
| 2022-11-29 | 46,300.00 | 47,800.00 | 45,650.00 | 47,300.00 | 46,864.12 | 46,726 |
| 2022-11-28 | 48,550.00 | 48,700.00 | 46,050.00 | 46,300.00 | 45,873.34 | 69,394 |
| 2022-11-25 | 49,700.00 | 49,850.00 | 48,750.00 | 48,750.00 | 48,300.76 | 31,803 |
| 2022-11-24 | 48,550.00 | 49,900.00 | 48,550.00 | 49,650.00 | 49,192.47 | 38,720 |
| 2022-11-23 | 48,200.00 | 48,800.00 | 48,000.00 | 48,450.00 | 48,003.53 | 33,126 |
| 2022-11-22 | 48,000.00 | 48,750.00 | 47,200.00 | 47,400.00 | 46,963.20 | 43,848 |
| 2022-11-21 | 50,200.00 | 50,800.00 | 48,250.00 | 48,300.00 | 47,854.91 | 67,701 |
| 2022-11-18 | 52,200.00 | 52,400.00 | 50,200.00 | 50,200.00 | 49,737.40 | 65,452 |
| 2022-11-17 | 51,600.00 | 52,700.00 | 50,500.00 | 52,000.00 | 51,520.81 | 97,958 |
| 2022-11-16 | 50,600.00 | 52,600.00 | 50,000.00 | 51,400.00 | 50,926.34 | 142,127 |
| 2022-11-15 | 47,150.00 | 50,800.00 | 47,100.00 | 50,500.00 | 50,034.63 | 128,854 |
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.