Green Cross Lab Cell Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	67,200.00	68,300.00	66,600.00	66,800.00	66,184.43	69,003
2022-02-21	67,600.00	69,400.00	67,000.00	69,300.00	68,661.39	40,384
2022-02-18	67,900.00	69,000.00	66,600.00	68,800.00	68,166.00	68,401
2022-02-17	71,800.00	71,800.00	67,800.00	68,000.00	67,373.37	157,974
2022-02-16	67,000.00	72,000.00	67,000.00	71,800.00	71,138.35	99,710
2022-02-15	66,000.00	68,000.00	65,600.00	66,300.00	65,689.03	65,056
2022-02-14	67,000.00	67,600.00	65,100.00	66,200.00	65,589.96	117,354
2022-02-11	71,100.00	71,400.00	68,000.00	68,200.00	67,571.53	112,225
2022-02-10	72,000.00	74,000.00	71,200.00	71,600.00	70,940.19	123,581
2022-02-09	71,500.00	72,700.00	70,800.00	71,300.00	70,642.96	60,460
2022-02-08	69,800.00	72,400.00	69,600.00	71,100.00	70,444.80	90,542
2022-02-07	70,200.00	70,200.00	68,100.00	69,300.00	68,661.39	50,136
2022-02-04	70,200.00	71,200.00	69,100.00	69,900.00	69,255.86	63,193
2022-02-03	71,100.00	73,000.00	70,100.00	70,800.00	70,147.57	91,684
2022-01-28	67,100.00	70,900.00	67,100.00	69,200.00	68,562.31	106,549
2022-01-27	70,700.00	71,700.00	66,300.00	66,900.00	66,283.51	146,289
2022-01-26	71,800.00	72,700.00	69,900.00	69,900.00	69,255.86	123,309
2022-01-25	74,900.00	75,200.00	71,500.00	72,300.00	71,633.74	121,422
2022-01-24	76,900.00	78,700.00	73,700.00	74,000.00	73,318.08	172,765
2022-01-21	79,500.00	82,000.00	78,500.00	78,800.00	78,073.85	116,365
2022-01-20	82,400.00	84,200.00	76,900.00	80,900.00	80,154.49	273,997
2022-01-19	88,500.00	90,300.00	82,700.00	83,300.00	82,532.38	214,291
2022-01-18	94,000.00	94,900.00	90,900.00	91,000.00	90,161.42	109,562
2022-01-17	96,600.00	96,600.00	94,100.00	94,300.00	93,431.01	63,615
2022-01-14	94,200.00	96,600.00	94,000.00	96,600.00	95,709.82	56,651
2022-01-13	96,800.00	97,400.00	95,300.00	95,400.00	94,520.87	51,903
2022-01-12	95,500.00	97,100.00	94,800.00	96,700.00	95,808.89	60,787
2022-01-11	93,100.00	95,900.00	93,100.00	94,700.00	93,827.32	70,145
2022-01-10	95,600.00	96,500.00	93,300.00	94,300.00	93,431.01	82,740
2022-01-07	94,000.00	96,700.00	94,000.00	95,400.00	94,520.87	50,806
2022-01-06	97,700.00	98,000.00	94,000.00	94,200.00	93,331.93	140,992
2022-01-05	100,600.00	100,900.00	98,300.00	98,600.00	97,691.38	60,277
2022-01-04	100,200.00	101,700.00	99,500.00	100,500.00	99,573.88	62,410
2022-01-03	101,700.00	102,100.00	99,000.00	100,200.00	99,276.64	64,507
2021-12-30	99,700.00	103,200.00	98,600.00	101,700.00	100,762.82	118,422
2021-12-29	99,300.00	101,700.00	98,200.00	99,600.00	98,682.17	140,933
2021-12-28	98,500.00	99,600.00	97,600.00	99,000.00	97,988.62	122,731
2021-12-27	96,200.00	98,700.00	96,200.00	97,800.00	96,800.88	98,401
2021-12-24	97,800.00	99,600.00	96,500.00	96,600.00	95,613.14	89,639
2021-12-23	98,000.00	100,600.00	98,000.00	98,100.00	97,097.81	82,701
2021-12-22	95,600.00	99,600.00	94,000.00	98,100.00	97,097.81	158,019
2021-12-21	104,800.00	104,900.00	95,300.00	95,500.00	94,524.38	258,474
2021-12-20	104,300.00	105,800.00	102,000.00	104,800.00	103,729.37	115,317
2021-12-17	108,200.00	109,500.00	104,800.00	104,800.00	103,729.37	203,854
2021-12-16	110,300.00	114,200.00	104,900.00	106,100.00	105,016.09	197,180
2021-12-15	111,400.00	111,400.00	107,900.00	108,800.00	107,688.50	122,834
2021-12-14	107,100.00	112,000.00	106,600.00	109,200.00	108,084.42	219,134
2021-12-13	107,500.00	109,200.00	105,000.00	107,300.00	106,203.83	110,294
2021-12-10	107,000.00	109,900.00	106,100.00	108,100.00	106,995.66	134,920
2021-12-09	102,000.00	109,000.00	101,200.00	108,000.00	106,896.68	265,884
2021-12-08	102,000.00	103,900.00	100,500.00	102,000.00	100,957.97	101,287
2021-12-07	94,300.00	101,400.00	94,300.00	101,400.00	100,364.10	209,761
2021-12-06	94,900.00	94,900.00	92,900.00	94,300.00	93,336.64	62,255
2021-12-03	93,500.00	96,300.00	93,000.00	94,900.00	93,930.51	62,522
2021-12-02	92,200.00	93,800.00	91,400.00	93,000.00	92,049.92	94,156
2021-12-01	93,800.00	95,000.00	91,900.00	94,500.00	93,534.59	54,651
2021-11-30	95,000.00	95,200.00	91,300.00	93,800.00	92,841.74	112,976
2021-11-29	96,000.00	97,300.00	93,700.00	94,300.00	93,336.64	111,710
2021-11-26	95,700.00	100,200.00	94,700.00	97,900.00	96,899.86	176,187
2021-11-25	95,100.00	96,000.00	93,900.00	95,000.00	94,029.48	72,454

← NewerPage 20 of 21 · 1,230 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.