Green Cross Lab Cell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	64,900.00	65,100.00	63,600.00	63,900.00	63,311.15	96,054
2022-08-12	66,000.00	66,000.00	64,400.00	64,900.00	64,301.94	86,478
2022-08-11	66,100.00	66,900.00	65,100.00	65,600.00	64,995.49	115,187
2022-08-10	69,600.00	69,800.00	65,300.00	65,500.00	64,896.41	233,376
2022-08-09	70,200.00	71,300.00	69,400.00	70,300.00	69,652.17	120,345
2022-08-08	71,000.00	72,300.00	69,500.00	69,800.00	69,156.78	248,802
2022-08-05	65,000.00	71,200.00	64,300.00	70,000.00	69,354.94	530,254
2022-08-04	60,300.00	65,000.00	60,100.00	64,700.00	64,103.78	309,260
2022-08-03	58,200.00	60,400.00	57,800.00	60,100.00	59,546.17	64,105
2022-08-02	60,200.00	61,000.00	58,200.00	58,200.00	57,663.68	92,359
2022-08-01	61,100.00	61,100.00	59,800.00	60,100.00	59,546.17	54,872
2022-07-29	62,100.00	62,200.00	60,500.00	60,500.00	59,942.48	57,006
2022-07-28	61,500.00	63,000.00	61,000.00	61,500.00	60,933.27	82,315
2022-07-27	59,100.00	61,300.00	59,100.00	60,500.00	59,942.48	57,892
2022-07-26	60,100.00	60,600.00	59,200.00	59,200.00	58,654.46	48,509
2022-07-25	60,300.00	61,000.00	59,800.00	60,400.00	59,843.40	44,434
2022-07-22	60,300.00	61,400.00	59,700.00	59,800.00	59,248.93	47,093
2022-07-21	61,500.00	61,500.00	59,900.00	60,000.00	59,447.09	51,462
2022-07-20	62,500.00	62,500.00	61,200.00	61,400.00	60,834.19	54,601
2022-07-19	60,600.00	62,600.00	59,900.00	61,800.00	61,230.50	79,444
2022-07-18	60,700.00	61,700.00	58,600.00	60,500.00	59,942.48	87,193
2022-07-15	60,500.00	60,900.00	59,500.00	60,000.00	59,447.09	46,186
2022-07-14	61,300.00	61,300.00	59,500.00	60,300.00	59,744.33	75,203
2022-07-13	59,500.00	62,800.00	59,400.00	61,800.00	61,230.50	136,802
2022-07-12	60,200.00	62,300.00	59,200.00	59,200.00	58,654.46	90,859
2022-07-11	59,700.00	61,200.00	59,200.00	59,500.00	58,951.70	63,752
2022-07-08	60,900.00	60,900.00	58,600.00	59,200.00	58,654.46	59,400
2022-07-07	59,300.00	61,000.00	58,500.00	60,000.00	59,447.09	80,626
2022-07-06	58,100.00	61,800.00	57,700.00	58,700.00	58,159.07	213,155
2022-07-05	53,700.00	59,500.00	53,700.00	58,500.00	57,960.91	160,562
2022-07-04	54,200.00	55,000.00	52,500.00	53,700.00	53,205.15	51,512
2022-07-01	56,200.00	56,900.00	53,000.00	53,500.00	53,006.99	64,179
2022-06-30	54,800.00	58,600.00	54,600.00	56,200.00	55,682.11	111,539
2022-06-29	55,800.00	56,200.00	54,500.00	54,800.00	54,295.01	52,516
2022-06-28	57,400.00	59,500.00	56,500.00	56,700.00	56,177.50	65,472
2022-06-27	57,400.00	59,100.00	56,300.00	57,300.00	56,771.97	93,597
2022-06-24	50,800.00	58,600.00	50,800.00	57,200.00	56,672.89	195,890
2022-06-23	53,400.00	54,100.00	50,700.00	50,800.00	50,331.87	93,953
2022-06-22	54,200.00	55,700.00	52,500.00	52,500.00	52,016.20	60,401
2022-06-21	52,300.00	55,200.00	51,700.00	54,300.00	53,799.62	61,121
2022-06-20	55,300.00	55,500.00	52,000.00	52,400.00	51,917.13	80,806
2022-06-17	53,300.00	55,000.00	52,800.00	55,000.00	54,493.17	78,401
2022-06-16	55,900.00	56,800.00	54,500.00	54,900.00	54,394.09	53,071
2022-06-15	56,400.00	56,900.00	54,800.00	55,000.00	54,493.17	81,020
2022-06-14	55,700.00	57,100.00	55,700.00	56,800.00	56,276.58	76,227
2022-06-13	58,900.00	59,500.00	57,100.00	57,100.00	56,573.81	87,647
2022-06-10	61,600.00	61,700.00	60,600.00	60,600.00	60,041.56	37,999
2022-06-09	61,100.00	62,300.00	60,700.00	62,300.00	61,725.90	72,294
2022-06-08	60,300.00	62,400.00	60,300.00	61,600.00	61,032.35	49,055
2022-06-07	61,900.00	61,900.00	60,300.00	60,300.00	59,744.33	47,904
2022-06-03	62,800.00	63,400.00	61,700.00	62,000.00	61,428.66	41,012
2022-06-02	63,200.00	63,500.00	61,700.00	62,400.00	61,824.97	41,202
2022-05-31	63,200.00	63,700.00	62,100.00	63,500.00	62,914.84	55,691
2022-05-30	62,900.00	63,700.00	62,000.00	63,400.00	62,815.76	49,622
2022-05-27	62,600.00	63,500.00	61,700.00	62,100.00	61,527.74	56,254
2022-05-26	62,600.00	64,600.00	61,700.00	62,000.00	61,428.66	72,569
2022-05-25	61,300.00	63,900.00	61,000.00	61,800.00	61,230.50	75,954
2022-05-24	62,000.00	62,900.00	60,700.00	60,700.00	60,140.64	57,624
2022-05-23	60,500.00	65,500.00	60,500.00	62,300.00	61,725.90	182,885
2022-05-20	57,100.00	61,200.00	57,100.00	61,000.00	60,437.88	102,764

← NewerPage 18 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.