Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 14,700.00 | 14,900.00 | 14,500.00 | 14,600.00 | 13,305.17 | 37,890 |
| 2022-11-09 | 15,050.00 | 15,300.00 | 14,700.00 | 14,850.00 | 13,533.00 | 61,566 |
| 2022-11-08 | 14,450.00 | 15,300.00 | 14,450.00 | 15,100.00 | 13,760.83 | 84,273 |
| 2022-11-07 | 13,950.00 | 14,750.00 | 13,950.00 | 14,400.00 | 13,122.91 | 89,916 |
| 2022-11-04 | 14,350.00 | 14,500.00 | 13,900.00 | 14,150.00 | 12,895.08 | 67,465 |
| 2022-11-03 | 15,100.00 | 15,150.00 | 14,400.00 | 14,550.00 | 13,259.60 | 97,793 |
| 2022-11-02 | 14,600.00 | 15,750.00 | 14,100.00 | 15,550.00 | 14,170.92 | 135,588 |
| 2022-11-01 | 14,850.00 | 14,850.00 | 14,150.00 | 14,550.00 | 13,259.60 | 84,807 |
| 2022-10-31 | 15,300.00 | 15,300.00 | 14,900.00 | 14,950.00 | 13,624.13 | 21,805 |
| 2022-10-28 | 15,550.00 | 15,600.00 | 14,850.00 | 14,850.00 | 13,533.00 | 31,037 |
| 2022-10-27 | 15,000.00 | 15,400.00 | 14,750.00 | 15,400.00 | 14,034.22 | 35,008 |
| 2022-10-26 | 15,350.00 | 15,600.00 | 14,800.00 | 14,800.00 | 13,487.43 | 25,404 |
| 2022-10-25 | 15,350.00 | 15,900.00 | 15,200.00 | 15,250.00 | 13,897.52 | 35,108 |
| 2022-10-24 | 15,250.00 | 15,600.00 | 15,250.00 | 15,300.00 | 13,943.09 | 31,933 |
| 2022-10-21 | 15,750.00 | 15,750.00 | 14,850.00 | 15,050.00 | 13,715.26 | 43,614 |
| 2022-10-20 | 15,100.00 | 16,100.00 | 15,100.00 | 15,550.00 | 14,170.92 | 51,572 |
| 2022-10-19 | 15,500.00 | 15,800.00 | 15,100.00 | 15,200.00 | 13,851.96 | 49,098 |
| 2022-10-18 | 15,050.00 | 15,350.00 | 14,950.00 | 15,300.00 | 13,943.09 | 50,727 |
| 2022-10-17 | 14,000.00 | 14,900.00 | 14,000.00 | 14,800.00 | 13,487.43 | 49,131 |
| 2022-10-14 | 13,750.00 | 14,650.00 | 13,750.00 | 14,500.00 | 13,214.04 | 79,836 |
| 2022-10-13 | 14,050.00 | 14,350.00 | 13,400.00 | 13,500.00 | 12,302.73 | 65,682 |
| 2022-10-12 | 13,900.00 | 14,550.00 | 13,700.00 | 14,250.00 | 12,986.21 | 79,660 |
| 2022-10-11 | 15,000.00 | 15,000.00 | 14,100.00 | 14,200.00 | 12,940.64 | 67,898 |
| 2022-10-07 | 15,600.00 | 15,650.00 | 15,100.00 | 15,200.00 | 13,851.96 | 44,566 |
| 2022-10-06 | 15,400.00 | 16,050.00 | 15,350.00 | 15,850.00 | 14,444.31 | 66,354 |
| 2022-10-05 | 16,150.00 | 16,300.00 | 15,100.00 | 15,300.00 | 13,943.09 | 69,247 |
| 2022-10-04 | 15,850.00 | 16,000.00 | 15,500.00 | 15,900.00 | 14,489.88 | 49,614 |
| 2022-09-30 | 14,950.00 | 16,100.00 | 14,950.00 | 15,650.00 | 14,262.05 | 72,369 |
| 2022-09-29 | 15,400.00 | 16,200.00 | 15,350.00 | 15,350.00 | 13,988.65 | 114,790 |
| 2022-09-28 | 14,900.00 | 16,700.00 | 14,850.00 | 15,250.00 | 13,897.52 | 263,987 |
| 2022-09-27 | 14,450.00 | 17,700.00 | 14,400.00 | 15,000.00 | 13,669.70 | 694,182 |
| 2022-09-26 | 15,300.00 | 15,500.00 | 14,400.00 | 14,750.00 | 13,441.87 | 125,302 |
| 2022-09-23 | 16,150.00 | 16,450.00 | 15,700.00 | 15,800.00 | 14,398.75 | 59,986 |
| 2022-09-22 | 16,500.00 | 16,650.00 | 15,750.00 | 16,350.00 | 14,899.97 | 90,158 |
| 2022-09-21 | 16,550.00 | 16,950.00 | 16,300.00 | 16,900.00 | 15,401.19 | 69,557 |
| 2022-09-20 | 16,700.00 | 17,100.00 | 16,700.00 | 16,750.00 | 15,264.49 | 44,839 |
| 2022-09-19 | 17,200.00 | 17,450.00 | 16,600.00 | 16,700.00 | 15,218.93 | 71,631 |
| 2022-09-16 | 17,850.00 | 18,200.00 | 17,250.00 | 17,350.00 | 15,811.28 | 94,000 |
| 2022-09-15 | 19,200.00 | 19,500.00 | 18,250.00 | 18,300.00 | 16,677.03 | 112,106 |
| 2022-09-14 | 18,100.00 | 19,400.00 | 18,100.00 | 19,300.00 | 17,588.34 | 70,617 |
| 2022-09-13 | 18,200.00 | 19,250.00 | 18,200.00 | 19,050.00 | 17,360.51 | 89,964 |
| 2022-09-08 | 18,450.00 | 18,750.00 | 18,000.00 | 18,150.00 | 16,540.33 | 74,174 |
| 2022-09-07 | 19,200.00 | 19,200.00 | 17,900.00 | 18,250.00 | 16,631.46 | 127,292 |
| 2022-09-06 | 19,350.00 | 19,750.00 | 19,150.00 | 19,250.00 | 17,542.78 | 54,232 |
| 2022-09-05 | 20,200.00 | 20,700.00 | 19,050.00 | 19,300.00 | 17,588.34 | 98,586 |
| 2022-09-02 | 20,350.00 | 21,100.00 | 20,150.00 | 20,200.00 | 18,408.52 | 56,449 |
| 2022-09-01 | 20,550.00 | 21,150.00 | 20,050.00 | 20,350.00 | 18,545.22 | 69,918 |
| 2022-08-31 | 19,350.00 | 21,350.00 | 19,350.00 | 20,950.00 | 19,092.01 | 188,265 |
| 2022-08-30 | 19,000.00 | 19,900.00 | 19,000.00 | 19,600.00 | 17,861.73 | 51,951 |
| 2022-08-29 | 19,250.00 | 19,600.00 | 19,050.00 | 19,100.00 | 17,406.08 | 85,525 |
| 2022-08-26 | 20,850.00 | 21,200.00 | 20,150.00 | 20,150.00 | 18,362.96 | 98,837 |
| 2022-08-25 | 20,750.00 | 21,250.00 | 20,650.00 | 20,850.00 | 19,000.88 | 78,474 |
| 2022-08-24 | 20,050.00 | 23,000.00 | 19,950.00 | 21,250.00 | 19,365.40 | 506,902 |
| 2022-08-23 | 21,300.00 | 21,550.00 | 19,900.00 | 19,950.00 | 18,180.69 | 164,143 |
| 2022-08-22 | 23,000.00 | 23,000.00 | 21,800.00 | 21,800.00 | 19,866.62 | 104,348 |
| 2022-08-19 | 21,600.00 | 23,750.00 | 21,600.00 | 23,250.00 | 21,188.03 | 154,691 |
| 2022-08-18 | 22,050.00 | 22,300.00 | 21,450.00 | 21,850.00 | 19,912.19 | 102,875 |
| 2022-08-17 | 22,550.00 | 22,700.00 | 21,850.00 | 22,150.00 | 20,185.58 | 86,696 |
| 2022-08-16 | 23,550.00 | 23,850.00 | 22,500.00 | 22,550.00 | 20,550.11 | 128,589 |
| 2022-08-12 | 23,500.00 | 24,200.00 | 23,400.00 | 23,650.00 | 21,552.55 | 89,318 |
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.