Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,250.00 | 6,590.00 | 6,230.00 | 6,350.00 | 6,350.00 | 61,880 |
| 2023-07-31 | 5,950.00 | 6,270.00 | 5,940.00 | 6,220.00 | 6,220.00 | 44,411 |
| 2023-07-28 | 5,840.00 | 6,020.00 | 5,750.00 | 6,010.00 | 6,010.00 | 39,570 |
| 2023-07-27 | 5,780.00 | 6,110.00 | 5,750.00 | 5,850.00 | 5,850.00 | 61,102 |
| 2023-07-26 | 6,190.00 | 6,210.00 | 5,600.00 | 5,780.00 | 5,780.00 | 129,833 |
| 2023-07-25 | 6,210.00 | 6,280.00 | 6,030.00 | 6,280.00 | 6,280.00 | 68,486 |
| 2023-07-24 | 6,920.00 | 6,930.00 | 6,200.00 | 6,300.00 | 6,300.00 | 110,016 |
| 2023-07-21 | 6,660.00 | 6,920.00 | 6,630.00 | 6,740.00 | 6,740.00 | 130,987 |
| 2023-07-20 | 6,910.00 | 6,910.00 | 6,430.00 | 6,630.00 | 6,630.00 | 146,578 |
| 2023-07-19 | 6,120.00 | 7,380.00 | 5,910.00 | 6,750.00 | 6,750.00 | 662,586 |
| 2023-07-18 | 6,450.00 | 7,670.00 | 6,040.00 | 6,110.00 | 6,110.00 | 526,962 |
| 2023-07-17 | 6,950.00 | 6,950.00 | 6,550.00 | 6,640.00 | 6,051.12 | 82,683 |
| 2023-07-14 | 7,150.00 | 7,160.00 | 6,780.00 | 6,950.00 | 6,333.63 | 96,741 |
| 2023-07-13 | 6,280.00 | 7,280.00 | 6,280.00 | 7,140.00 | 6,506.77 | 227,397 |
| 2023-07-12 | 6,460.00 | 6,520.00 | 6,170.00 | 6,350.00 | 5,786.84 | 67,678 |
| 2023-07-11 | 6,590.00 | 6,850.00 | 6,470.00 | 6,470.00 | 5,896.20 | 69,634 |
| 2023-07-10 | 6,350.00 | 7,890.00 | 6,260.00 | 6,500.00 | 5,923.53 | 947,828 |
| 2023-07-07 | 6,310.00 | 6,570.00 | 6,180.00 | 6,180.00 | 5,631.91 | 27,894 |
| 2023-07-06 | 6,620.00 | 6,620.00 | 5,960.00 | 6,330.00 | 5,768.61 | 52,623 |
| 2023-07-05 | 6,680.00 | 6,680.00 | 6,530.00 | 6,540.00 | 5,959.99 | 23,968 |
| 2023-07-04 | 6,710.00 | 6,710.00 | 6,550.00 | 6,600.00 | 6,014.67 | 15,357 |
| 2023-07-03 | 6,760.00 | 6,890.00 | 6,670.00 | 6,710.00 | 6,114.91 | 24,974 |
| 2023-06-30 | 6,660.00 | 6,760.00 | 6,600.00 | 6,760.00 | 6,160.48 | 17,534 |
| 2023-06-29 | 6,750.00 | 6,870.00 | 6,610.00 | 6,660.00 | 6,069.34 | 27,100 |
| 2023-06-28 | 7,320.00 | 7,320.00 | 6,750.00 | 6,750.00 | 6,151.36 | 67,969 |
| 2023-06-27 | 7,160.00 | 7,160.00 | 6,690.00 | 6,850.00 | 6,242.49 | 31,914 |
| 2023-06-26 | 6,770.00 | 6,970.00 | 6,400.00 | 6,880.00 | 6,269.83 | 78,908 |
| 2023-06-23 | 6,940.00 | 7,090.00 | 6,850.00 | 6,870.00 | 6,260.72 | 51,571 |
| 2023-06-22 | 7,100.00 | 7,270.00 | 6,800.00 | 7,000.00 | 6,379.19 | 94,621 |
| 2023-06-21 | 6,540.00 | 8,330.00 | 6,540.00 | 7,140.00 | 6,506.77 | 730,703 |
| 2023-06-20 | 7,160.00 | 7,160.00 | 6,530.00 | 6,600.00 | 6,014.67 | 111,463 |
| 2023-06-19 | 7,110.00 | 7,310.00 | 7,000.00 | 7,020.00 | 6,397.42 | 231,572 |
| 2023-06-16 | 7,970.00 | 8,290.00 | 7,860.00 | 8,060.00 | 7,345.18 | 55,390 |
| 2023-06-15 | 8,120.00 | 8,200.00 | 7,860.00 | 7,980.00 | 7,272.28 | 31,433 |
| 2023-06-14 | 8,210.00 | 8,250.00 | 7,980.00 | 8,050.00 | 7,336.07 | 42,899 |
| 2023-06-13 | 8,230.00 | 8,260.00 | 7,780.00 | 8,180.00 | 7,454.54 | 107,801 |
| 2023-06-12 | 8,470.00 | 8,470.00 | 8,180.00 | 8,230.00 | 7,500.11 | 20,384 |
| 2023-06-09 | 8,310.00 | 8,710.00 | 8,310.00 | 8,330.00 | 7,591.24 | 46,764 |
| 2023-06-08 | 8,450.00 | 8,460.00 | 8,280.00 | 8,360.00 | 7,618.58 | 23,813 |
| 2023-06-07 | 8,600.00 | 8,600.00 | 8,430.00 | 8,460.00 | 7,709.71 | 17,034 |
| 2023-06-05 | 8,590.00 | 8,620.00 | 8,430.00 | 8,530.00 | 7,773.50 | 16,599 |
| 2023-06-02 | 8,880.00 | 8,880.00 | 8,510.00 | 8,590.00 | 7,828.18 | 17,928 |
| 2023-06-01 | 8,430.00 | 8,740.00 | 8,400.00 | 8,710.00 | 7,937.54 | 21,761 |
| 2023-05-31 | 8,680.00 | 8,680.00 | 8,410.00 | 8,420.00 | 7,673.26 | 23,155 |
| 2023-05-30 | 8,640.00 | 8,790.00 | 8,450.00 | 8,510.00 | 7,755.27 | 20,616 |
| 2023-05-26 | 8,710.00 | 8,800.00 | 8,600.00 | 8,640.00 | 7,873.74 | 21,212 |
| 2023-05-25 | 8,910.00 | 9,000.00 | 8,710.00 | 8,710.00 | 7,937.54 | 23,807 |
| 2023-05-24 | 8,880.00 | 9,360.00 | 8,820.00 | 8,870.00 | 8,083.35 | 59,886 |
| 2023-05-23 | 8,470.00 | 9,110.00 | 8,470.00 | 8,810.00 | 8,028.67 | 73,828 |
| 2023-05-22 | 8,390.00 | 8,630.00 | 8,360.00 | 8,550.00 | 7,791.73 | 32,305 |
| 2023-05-19 | 8,470.00 | 8,470.00 | 8,330.00 | 8,400.00 | 7,655.03 | 15,245 |
| 2023-05-18 | 8,380.00 | 8,540.00 | 8,340.00 | 8,360.00 | 7,618.58 | 16,294 |
| 2023-05-17 | 8,200.00 | 8,410.00 | 8,100.00 | 8,380.00 | 7,636.80 | 26,637 |
| 2023-05-16 | 8,280.00 | 8,480.00 | 8,050.00 | 8,140.00 | 7,418.09 | 50,923 |
| 2023-05-15 | 8,670.00 | 8,670.00 | 8,360.00 | 8,380.00 | 7,636.80 | 35,052 |
| 2023-05-12 | 8,770.00 | 8,830.00 | 8,570.00 | 8,630.00 | 7,864.63 | 35,134 |
| 2023-05-11 | 8,940.00 | 9,120.00 | 8,780.00 | 8,830.00 | 8,046.89 | 24,188 |
| 2023-05-10 | 9,000.00 | 9,080.00 | 8,890.00 | 8,940.00 | 8,147.14 | 13,696 |
| 2023-05-09 | 9,110.00 | 9,340.00 | 8,960.00 | 9,000.00 | 8,201.82 | 36,623 |
| 2023-05-08 | 9,080.00 | 9,370.00 | 8,890.00 | 9,000.00 | 8,201.82 | 49,242 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.