Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,660.00 | 9,140.00 | 8,570.00 | 9,050.00 | 8,247.38 | 66,241 |
| 2023-05-03 | 8,600.00 | 8,730.00 | 8,560.00 | 8,650.00 | 7,882.86 | 30,073 |
| 2023-05-02 | 8,580.00 | 8,750.00 | 8,530.00 | 8,730.00 | 7,955.76 | 16,317 |
| 2023-04-28 | 8,750.00 | 8,830.00 | 8,560.00 | 8,570.00 | 7,809.95 | 48,872 |
| 2023-04-27 | 8,830.00 | 8,830.00 | 8,470.00 | 8,690.00 | 7,919.31 | 61,423 |
| 2023-04-26 | 8,660.00 | 8,990.00 | 8,530.00 | 8,710.00 | 7,937.54 | 45,039 |
| 2023-04-25 | 9,320.00 | 9,320.00 | 8,670.00 | 8,790.00 | 8,010.44 | 84,407 |
| 2023-04-24 | 9,160.00 | 9,260.00 | 8,880.00 | 9,050.00 | 8,247.38 | 48,052 |
| 2023-04-21 | 9,590.00 | 9,620.00 | 8,940.00 | 9,150.00 | 8,338.51 | 80,975 |
| 2023-04-20 | 9,920.00 | 9,950.00 | 9,450.00 | 9,450.00 | 8,611.91 | 93,883 |
| 2023-04-19 | 10,170.00 | 10,210.00 | 9,890.00 | 9,980.00 | 9,094.90 | 101,390 |
| 2023-04-18 | 10,330.00 | 10,550.00 | 9,920.00 | 10,140.00 | 9,240.71 | 199,904 |
| 2023-04-17 | 10,850.00 | 11,170.00 | 10,210.00 | 10,370.00 | 9,450.32 | 189,300 |
| 2023-04-14 | 9,310.00 | 11,950.00 | 9,310.00 | 10,850.00 | 9,887.75 | 1,244,294 |
| 2023-04-13 | 9,360.00 | 9,460.00 | 9,090.00 | 9,340.00 | 8,511.66 | 48,498 |
| 2023-04-12 | 9,140.00 | 9,390.00 | 9,010.00 | 9,360.00 | 8,529.89 | 42,783 |
| 2023-04-11 | 9,270.00 | 9,350.00 | 8,970.00 | 9,200.00 | 8,384.08 | 42,728 |
| 2023-04-10 | 9,760.00 | 9,760.00 | 9,170.00 | 9,170.00 | 8,356.74 | 90,821 |
| 2023-04-07 | 10,100.00 | 10,100.00 | 9,700.00 | 9,800.00 | 8,930.87 | 59,306 |
| 2023-04-06 | 10,150.00 | 10,440.00 | 9,850.00 | 9,850.00 | 8,976.43 | 139,797 |
| 2023-04-05 | 9,690.00 | 10,590.00 | 9,510.00 | 10,120.00 | 9,222.49 | 179,828 |
| 2023-04-04 | 8,850.00 | 9,780.00 | 8,820.00 | 9,660.00 | 8,803.28 | 131,710 |
| 2023-04-03 | 9,180.00 | 9,320.00 | 8,860.00 | 8,890.00 | 8,101.57 | 91,306 |
| 2023-03-31 | 9,350.00 | 9,440.00 | 9,180.00 | 9,200.00 | 8,384.08 | 40,094 |
| 2023-03-30 | 9,250.00 | 9,460.00 | 9,180.00 | 9,350.00 | 8,520.78 | 70,798 |
| 2023-03-29 | 9,350.00 | 9,570.00 | 9,220.00 | 9,230.00 | 8,411.42 | 50,313 |
| 2023-03-28 | 9,430.00 | 9,600.00 | 9,310.00 | 9,420.00 | 8,584.57 | 30,888 |
| 2023-03-27 | 9,460.00 | 9,580.00 | 9,160.00 | 9,500.00 | 8,657.47 | 48,632 |
| 2023-03-24 | 9,380.00 | 9,730.00 | 9,010.00 | 9,570.00 | 8,721.27 | 63,486 |
| 2023-03-23 | 9,560.00 | 9,730.00 | 9,190.00 | 9,300.00 | 8,475.21 | 75,747 |
| 2023-03-22 | 9,950.00 | 9,950.00 | 9,670.00 | 9,770.00 | 8,903.53 | 53,467 |
| 2023-03-21 | 10,050.00 | 10,170.00 | 9,950.00 | 9,950.00 | 9,067.56 | 41,228 |
| 2023-03-20 | 10,000.00 | 10,210.00 | 9,950.00 | 10,170.00 | 9,268.05 | 36,182 |
| 2023-03-17 | 9,880.00 | 10,200.00 | 9,810.00 | 10,030.00 | 9,140.47 | 154,131 |
| 2023-03-16 | 9,950.00 | 10,000.00 | 8,960.00 | 9,650.00 | 8,794.17 | 208,164 |
| 2023-03-15 | 9,820.00 | 10,170.00 | 9,820.00 | 10,070.00 | 9,176.92 | 48,133 |
| 2023-03-14 | 10,200.00 | 10,330.00 | 9,960.00 | 9,960.00 | 9,076.68 | 65,366 |
| 2023-03-13 | 10,410.00 | 10,540.00 | 10,220.00 | 10,350.00 | 9,432.09 | 33,471 |
| 2023-03-10 | 10,900.00 | 11,000.00 | 10,500.00 | 10,670.00 | 9,723.71 | 73,386 |
| 2023-03-09 | 11,000.00 | 11,280.00 | 11,000.00 | 11,100.00 | 10,115.57 | 38,373 |
| 2023-03-08 | 11,440.00 | 11,440.00 | 11,090.00 | 11,290.00 | 10,288.72 | 30,032 |
| 2023-03-07 | 11,250.00 | 11,450.00 | 11,050.00 | 11,430.00 | 10,416.31 | 44,310 |
| 2023-03-06 | 11,210.00 | 11,270.00 | 11,070.00 | 11,120.00 | 10,133.80 | 42,825 |
| 2023-03-03 | 11,160.00 | 11,420.00 | 11,160.00 | 11,300.00 | 10,297.84 | 36,115 |
| 2023-03-02 | 11,120.00 | 11,290.00 | 11,100.00 | 11,150.00 | 10,161.14 | 26,907 |
| 2023-02-28 | 11,150.00 | 11,270.00 | 11,130.00 | 11,190.00 | 10,197.59 | 28,518 |
| 2023-02-27 | 11,500.00 | 11,550.00 | 11,150.00 | 11,150.00 | 10,161.14 | 59,336 |
| 2023-02-24 | 11,760.00 | 11,950.00 | 11,530.00 | 11,530.00 | 10,507.44 | 59,764 |
| 2023-02-23 | 11,960.00 | 12,060.00 | 11,850.00 | 11,870.00 | 10,817.29 | 22,582 |
| 2023-02-22 | 12,210.00 | 12,210.00 | 11,830.00 | 11,880.00 | 10,826.40 | 66,941 |
| 2023-02-21 | 12,380.00 | 12,570.00 | 12,230.00 | 12,350.00 | 11,254.72 | 54,208 |
| 2023-02-20 | 12,210.00 | 12,630.00 | 12,130.00 | 12,490.00 | 11,382.30 | 64,519 |
| 2023-02-17 | 12,000.00 | 12,210.00 | 11,910.00 | 12,210.00 | 11,127.13 | 34,177 |
| 2023-02-16 | 11,850.00 | 12,440.00 | 11,850.00 | 12,220.00 | 11,136.24 | 47,880 |
| 2023-02-15 | 12,110.00 | 12,420.00 | 11,900.00 | 11,960.00 | 10,899.30 | 55,394 |
| 2023-02-14 | 12,400.00 | 12,580.00 | 12,200.00 | 12,230.00 | 11,145.36 | 25,411 |
| 2023-02-13 | 12,600.00 | 12,690.00 | 12,290.00 | 12,390.00 | 11,291.17 | 35,819 |
| 2023-02-10 | 13,170.00 | 13,180.00 | 12,600.00 | 12,600.00 | 11,482.54 | 73,313 |
| 2023-02-09 | 13,410.00 | 13,410.00 | 13,010.00 | 13,190.00 | 12,020.22 | 49,185 |
| 2023-02-08 | 13,190.00 | 13,620.00 | 13,160.00 | 13,350.00 | 12,166.03 | 57,330 |
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.