Green Cross Lab Cell Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 56,900.00 | 57,600.00 | 56,500.00 | 57,100.00 | 56,573.81 | 46,743 |
| 2022-05-18 | 59,700.00 | 59,700.00 | 57,700.00 | 58,400.00 | 57,861.83 | 50,282 |
| 2022-05-17 | 59,800.00 | 59,800.00 | 58,500.00 | 58,900.00 | 58,357.23 | 32,071 |
| 2022-05-16 | 59,000.00 | 61,600.00 | 59,000.00 | 59,000.00 | 58,456.31 | 62,288 |
| 2022-05-13 | 57,400.00 | 58,600.00 | 57,100.00 | 58,400.00 | 57,861.83 | 65,338 |
| 2022-05-12 | 57,800.00 | 60,900.00 | 56,600.00 | 56,600.00 | 56,078.42 | 89,421 |
| 2022-05-11 | 57,700.00 | 59,400.00 | 56,600.00 | 59,000.00 | 58,456.31 | 60,267 |
| 2022-05-10 | 57,500.00 | 58,700.00 | 56,300.00 | 57,600.00 | 57,069.21 | 88,637 |
| 2022-05-09 | 59,600.00 | 60,500.00 | 58,100.00 | 58,900.00 | 58,357.23 | 90,548 |
| 2022-05-06 | 62,400.00 | 62,400.00 | 59,900.00 | 60,100.00 | 59,546.17 | 105,889 |
| 2022-05-04 | 64,200.00 | 64,900.00 | 62,400.00 | 62,800.00 | 62,221.29 | 62,472 |
| 2022-05-03 | 65,700.00 | 65,700.00 | 63,800.00 | 64,000.00 | 63,410.23 | 52,125 |
| 2022-05-02 | 65,100.00 | 65,800.00 | 64,700.00 | 65,300.00 | 64,698.25 | 61,792 |
| 2022-04-29 | 65,000.00 | 66,800.00 | 64,600.00 | 66,800.00 | 66,184.43 | 61,890 |
| 2022-04-28 | 65,600.00 | 65,900.00 | 63,700.00 | 64,800.00 | 64,202.86 | 82,932 |
| 2022-04-27 | 62,000.00 | 68,800.00 | 62,000.00 | 65,300.00 | 64,698.25 | 285,229 |
| 2022-04-26 | 62,600.00 | 63,900.00 | 62,400.00 | 62,800.00 | 62,221.29 | 67,783 |
| 2022-04-25 | 64,400.00 | 64,500.00 | 62,100.00 | 62,200.00 | 61,626.82 | 126,630 |
| 2022-04-22 | 66,800.00 | 67,500.00 | 65,600.00 | 65,700.00 | 65,094.56 | 80,472 |
| 2022-04-21 | 68,800.00 | 68,800.00 | 67,200.00 | 67,200.00 | 66,580.74 | 65,313 |
| 2022-04-20 | 69,200.00 | 72,400.00 | 67,900.00 | 68,300.00 | 67,670.60 | 203,660 |
| 2022-04-19 | 66,200.00 | 69,100.00 | 66,100.00 | 68,000.00 | 67,373.37 | 65,785 |
| 2022-04-18 | 68,100.00 | 68,200.00 | 65,800.00 | 66,100.00 | 65,490.88 | 82,052 |
| 2022-04-15 | 69,200.00 | 69,300.00 | 68,000.00 | 68,400.00 | 67,769.68 | 59,590 |
| 2022-04-14 | 69,100.00 | 70,300.00 | 68,600.00 | 69,700.00 | 69,057.70 | 46,181 |
| 2022-04-13 | 68,100.00 | 69,400.00 | 67,900.00 | 69,100.00 | 68,463.23 | 47,821 |
| 2022-04-12 | 68,800.00 | 70,800.00 | 67,700.00 | 68,100.00 | 67,472.45 | 80,635 |
| 2022-04-11 | 69,900.00 | 69,900.00 | 68,100.00 | 68,200.00 | 67,571.53 | 53,155 |
| 2022-04-08 | 69,000.00 | 70,000.00 | 68,600.00 | 69,700.00 | 69,057.70 | 42,197 |
| 2022-04-07 | 69,200.00 | 70,000.00 | 69,000.00 | 69,000.00 | 68,364.15 | 47,550 |
| 2022-04-06 | 72,100.00 | 72,200.00 | 70,000.00 | 70,000.00 | 69,354.94 | 70,139 |
| 2022-04-05 | 71,800.00 | 72,700.00 | 71,500.00 | 71,600.00 | 70,940.19 | 29,095 |
| 2022-04-04 | 71,600.00 | 72,400.00 | 71,100.00 | 72,100.00 | 71,435.59 | 37,928 |
| 2022-04-01 | 72,900.00 | 73,400.00 | 71,300.00 | 71,400.00 | 70,742.04 | 58,373 |
| 2022-03-31 | 74,000.00 | 74,300.00 | 73,200.00 | 73,400.00 | 72,723.61 | 38,556 |
| 2022-03-30 | 75,000.00 | 75,900.00 | 74,000.00 | 74,500.00 | 73,813.47 | 42,131 |
| 2022-03-29 | 72,500.00 | 74,900.00 | 72,400.00 | 74,400.00 | 73,714.39 | 61,145 |
| 2022-03-28 | 73,800.00 | 73,800.00 | 72,100.00 | 72,100.00 | 71,435.59 | 60,510 |
| 2022-03-25 | 74,900.00 | 75,300.00 | 73,000.00 | 73,800.00 | 73,119.92 | 63,363 |
| 2022-03-24 | 75,000.00 | 75,500.00 | 73,300.00 | 74,900.00 | 74,209.78 | 73,857 |
| 2022-03-23 | 76,400.00 | 77,300.00 | 75,300.00 | 75,800.00 | 75,101.49 | 42,364 |
| 2022-03-22 | 75,500.00 | 76,600.00 | 75,100.00 | 76,600.00 | 75,894.12 | 34,649 |
| 2022-03-21 | 78,600.00 | 78,700.00 | 75,200.00 | 75,500.00 | 74,804.26 | 75,271 |
| 2022-03-18 | 78,000.00 | 78,700.00 | 76,400.00 | 78,500.00 | 77,776.61 | 79,310 |
| 2022-03-17 | 74,300.00 | 78,400.00 | 73,600.00 | 77,600.00 | 76,884.90 | 135,075 |
| 2022-03-16 | 71,100.00 | 73,400.00 | 71,100.00 | 73,400.00 | 72,723.61 | 71,466 |
| 2022-03-15 | 70,800.00 | 71,100.00 | 69,500.00 | 70,300.00 | 69,652.17 | 59,578 |
| 2022-03-14 | 73,500.00 | 73,700.00 | 70,300.00 | 70,500.00 | 69,850.33 | 103,508 |
| 2022-03-11 | 69,800.00 | 74,200.00 | 69,800.00 | 73,300.00 | 72,624.53 | 145,097 |
| 2022-03-10 | 69,300.00 | 71,900.00 | 69,300.00 | 70,300.00 | 69,652.17 | 93,639 |
| 2022-03-08 | 67,000.00 | 69,900.00 | 66,300.00 | 67,700.00 | 67,076.13 | 75,693 |
| 2022-03-07 | 69,200.00 | 69,200.00 | 67,600.00 | 67,800.00 | 67,175.21 | 50,435 |
| 2022-03-04 | 71,300.00 | 71,500.00 | 69,900.00 | 70,000.00 | 69,354.94 | 73,291 |
| 2022-03-03 | 68,800.00 | 71,000.00 | 68,800.00 | 70,900.00 | 70,246.64 | 80,655 |
| 2022-03-02 | 67,700.00 | 68,800.00 | 66,900.00 | 68,100.00 | 67,472.45 | 60,819 |
| 2022-02-28 | 68,000.00 | 68,000.00 | 66,800.00 | 67,800.00 | 67,175.21 | 55,485 |
| 2022-02-25 | 67,500.00 | 69,200.00 | 67,300.00 | 68,500.00 | 67,868.76 | 54,594 |
| 2022-02-24 | 67,200.00 | 68,000.00 | 66,300.00 | 66,800.00 | 66,184.43 | 58,149 |
| 2022-02-23 | 67,100.00 | 69,400.00 | 67,000.00 | 68,500.00 | 67,868.76 | 58,390 |
| 2022-02-22 | 67,200.00 | 68,300.00 | 66,600.00 | 66,800.00 | 66,184.43 | 69,003 |
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.