Green Cross Lab Cell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 47,650.00 | 48,250.00 | 47,000.00 | 47,150.00 | 46,715.51 | 60,061 |
| 2022-11-11 | 46,050.00 | 47,700.00 | 45,900.00 | 47,300.00 | 46,864.12 | 119,617 |
| 2022-11-10 | 45,050.00 | 45,200.00 | 44,300.00 | 44,400.00 | 43,990.85 | 70,379 |
| 2022-11-09 | 46,300.00 | 46,850.00 | 45,550.00 | 45,550.00 | 45,130.25 | 51,007 |
| 2022-11-08 | 45,050.00 | 46,650.00 | 44,950.00 | 45,950.00 | 45,526.56 | 113,581 |
| 2022-11-07 | 44,700.00 | 45,450.00 | 44,350.00 | 44,500.00 | 44,089.93 | 57,970 |
| 2022-11-04 | 44,600.00 | 44,900.00 | 43,200.00 | 44,450.00 | 44,040.39 | 90,466 |
| 2022-11-03 | 45,500.00 | 45,800.00 | 43,800.00 | 43,900.00 | 43,495.45 | 163,162 |
| 2022-11-02 | 45,800.00 | 48,600.00 | 44,800.00 | 47,100.00 | 46,665.97 | 150,121 |
| 2022-11-01 | 45,000.00 | 45,400.00 | 44,300.00 | 45,200.00 | 44,783.47 | 25,665 |
| 2022-10-31 | 45,150.00 | 45,600.00 | 44,700.00 | 45,200.00 | 44,783.47 | 31,614 |
| 2022-10-28 | 44,800.00 | 45,300.00 | 44,300.00 | 44,300.00 | 43,891.77 | 31,307 |
| 2022-10-27 | 44,200.00 | 45,650.00 | 44,200.00 | 45,300.00 | 44,882.55 | 36,502 |
| 2022-10-26 | 44,950.00 | 45,000.00 | 43,900.00 | 44,150.00 | 43,743.15 | 37,133 |
| 2022-10-25 | 44,500.00 | 45,550.00 | 44,150.00 | 44,550.00 | 44,139.46 | 38,906 |
| 2022-10-24 | 43,900.00 | 45,650.00 | 43,900.00 | 44,500.00 | 44,089.93 | 62,223 |
| 2022-10-21 | 43,500.00 | 43,950.00 | 43,000.00 | 43,050.00 | 42,653.29 | 36,401 |
| 2022-10-20 | 44,200.00 | 44,900.00 | 43,350.00 | 44,100.00 | 43,693.61 | 34,450 |
| 2022-10-19 | 45,750.00 | 46,000.00 | 44,600.00 | 44,600.00 | 44,189.00 | 51,883 |
| 2022-10-18 | 43,850.00 | 45,750.00 | 43,850.00 | 45,700.00 | 45,278.87 | 77,371 |
| 2022-10-17 | 42,550.00 | 43,350.00 | 42,100.00 | 43,100.00 | 42,702.83 | 53,437 |
| 2022-10-14 | 42,300.00 | 44,450.00 | 42,200.00 | 43,550.00 | 43,148.68 | 83,676 |
| 2022-10-13 | 42,600.00 | 43,100.00 | 41,150.00 | 41,250.00 | 40,869.87 | 52,434 |
| 2022-10-12 | 41,900.00 | 43,350.00 | 41,650.00 | 43,150.00 | 42,752.37 | 55,067 |
| 2022-10-11 | 43,800.00 | 43,800.00 | 41,950.00 | 41,950.00 | 41,563.42 | 76,613 |
| 2022-10-07 | 46,550.00 | 47,100.00 | 45,000.00 | 45,000.00 | 44,585.32 | 76,944 |
| 2022-10-06 | 45,800.00 | 47,450.00 | 45,700.00 | 47,200.00 | 46,765.04 | 45,383 |
| 2022-10-05 | 47,900.00 | 48,150.00 | 45,200.00 | 45,550.00 | 45,130.25 | 70,626 |
| 2022-10-04 | 47,600.00 | 47,750.00 | 46,900.00 | 47,250.00 | 46,814.58 | 44,851 |
| 2022-09-30 | 46,450.00 | 47,500.00 | 46,100.00 | 46,350.00 | 45,922.88 | 51,488 |
| 2022-09-29 | 47,300.00 | 49,000.00 | 46,850.00 | 46,950.00 | 46,517.35 | 49,286 |
| 2022-09-28 | 46,900.00 | 48,900.00 | 45,900.00 | 46,550.00 | 46,121.03 | 80,635 |
| 2022-09-27 | 46,300.00 | 47,450.00 | 45,900.00 | 47,000.00 | 46,566.89 | 76,310 |
| 2022-09-26 | 48,500.00 | 49,100.00 | 46,450.00 | 46,500.00 | 46,071.49 | 78,663 |
| 2022-09-23 | 51,600.00 | 51,600.00 | 49,150.00 | 49,300.00 | 48,845.69 | 95,862 |
| 2022-09-22 | 50,800.00 | 52,000.00 | 50,100.00 | 51,500.00 | 51,025.42 | 61,801 |
| 2022-09-21 | 53,800.00 | 53,900.00 | 51,100.00 | 51,500.00 | 51,025.42 | 83,108 |
| 2022-09-20 | 52,700.00 | 53,600.00 | 52,500.00 | 53,200.00 | 52,709.75 | 49,768 |
| 2022-09-19 | 52,200.00 | 53,400.00 | 52,100.00 | 52,500.00 | 52,016.20 | 42,071 |
| 2022-09-16 | 53,300.00 | 54,000.00 | 52,500.00 | 52,500.00 | 52,016.20 | 61,870 |
| 2022-09-15 | 54,100.00 | 54,700.00 | 53,600.00 | 53,600.00 | 53,106.07 | 43,159 |
| 2022-09-14 | 53,900.00 | 54,300.00 | 53,300.00 | 53,800.00 | 53,304.22 | 77,985 |
| 2022-09-13 | 55,600.00 | 57,000.00 | 55,600.00 | 56,000.00 | 55,483.95 | 44,923 |
| 2022-09-08 | 54,500.00 | 55,100.00 | 54,100.00 | 54,300.00 | 53,799.62 | 47,501 |
| 2022-09-07 | 54,800.00 | 55,000.00 | 53,800.00 | 53,900.00 | 53,403.30 | 46,212 |
| 2022-09-06 | 55,900.00 | 56,500.00 | 55,300.00 | 55,300.00 | 54,790.40 | 45,235 |
| 2022-09-05 | 56,000.00 | 56,600.00 | 54,600.00 | 55,300.00 | 54,790.40 | 94,220 |
| 2022-09-02 | 57,500.00 | 58,200.00 | 56,300.00 | 56,400.00 | 55,880.26 | 52,042 |
| 2022-09-01 | 57,900.00 | 58,300.00 | 56,600.00 | 56,900.00 | 56,375.66 | 54,817 |
| 2022-08-31 | 57,800.00 | 59,200.00 | 56,900.00 | 58,500.00 | 57,960.91 | 41,114 |
| 2022-08-30 | 56,900.00 | 58,700.00 | 56,300.00 | 58,500.00 | 57,960.91 | 61,841 |
| 2022-08-29 | 56,600.00 | 57,100.00 | 56,200.00 | 56,300.00 | 55,781.19 | 74,546 |
| 2022-08-26 | 60,300.00 | 60,600.00 | 58,800.00 | 58,800.00 | 58,258.15 | 53,690 |
| 2022-08-25 | 57,600.00 | 60,100.00 | 57,600.00 | 59,900.00 | 59,348.01 | 83,289 |
| 2022-08-24 | 58,200.00 | 58,800.00 | 56,900.00 | 57,600.00 | 57,069.21 | 66,579 |
| 2022-08-23 | 60,100.00 | 60,300.00 | 57,700.00 | 57,700.00 | 57,168.29 | 130,862 |
| 2022-08-22 | 61,000.00 | 61,800.00 | 60,000.00 | 60,200.00 | 59,645.25 | 70,986 |
| 2022-08-19 | 62,700.00 | 63,300.00 | 61,500.00 | 62,200.00 | 61,626.82 | 71,127 |
| 2022-08-18 | 61,600.00 | 63,200.00 | 61,200.00 | 62,700.00 | 62,122.21 | 87,285 |
| 2022-08-17 | 64,000.00 | 65,200.00 | 62,000.00 | 62,300.00 | 61,725.90 | 130,657 |
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.