Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 23,500.00 | 24,200.00 | 23,400.00 | 23,650.00 | 21,552.55 | 89,318 |
| 2022-08-11 | 23,450.00 | 23,950.00 | 23,400.00 | 23,700.00 | 21,598.12 | 84,806 |
| 2022-08-10 | 23,350.00 | 24,150.00 | 23,000.00 | 23,600.00 | 21,506.99 | 146,941 |
| 2022-08-09 | 25,250.00 | 25,250.00 | 23,500.00 | 23,900.00 | 21,780.38 | 251,513 |
| 2022-08-08 | 25,550.00 | 26,700.00 | 25,000.00 | 25,000.00 | 22,782.82 | 412,133 |
| 2022-08-05 | 24,850.00 | 27,300.00 | 23,600.00 | 25,250.00 | 23,010.65 | 1,941,758 |
| 2022-08-04 | 22,400.00 | 23,600.00 | 22,300.00 | 23,100.00 | 21,051.33 | 254,971 |
| 2022-08-03 | 22,900.00 | 23,200.00 | 22,150.00 | 22,250.00 | 20,276.71 | 135,908 |
| 2022-08-02 | 22,250.00 | 23,600.00 | 21,800.00 | 23,050.00 | 21,005.76 | 194,237 |
| 2022-08-01 | 22,200.00 | 22,500.00 | 21,650.00 | 22,150.00 | 20,185.58 | 120,642 |
| 2022-07-29 | 22,950.00 | 22,950.00 | 22,050.00 | 22,450.00 | 20,458.98 | 207,952 |
| 2022-07-28 | 24,400.00 | 24,500.00 | 23,150.00 | 23,200.00 | 21,142.46 | 144,915 |
| 2022-07-27 | 24,100.00 | 24,900.00 | 23,900.00 | 24,100.00 | 21,962.64 | 120,155 |
| 2022-07-26 | 24,900.00 | 25,450.00 | 24,050.00 | 24,150.00 | 22,008.21 | 182,590 |
| 2022-07-25 | 25,100.00 | 25,450.00 | 24,100.00 | 25,050.00 | 22,828.39 | 226,728 |
| 2022-07-22 | 26,400.00 | 26,850.00 | 25,450.00 | 25,700.00 | 23,420.74 | 191,655 |
| 2022-07-21 | 27,450.00 | 27,800.00 | 26,400.00 | 26,650.00 | 24,286.49 | 359,631 |
| 2022-07-20 | 28,200.00 | 28,650.00 | 26,700.00 | 27,400.00 | 24,969.98 | 524,399 |
| 2022-07-19 | 27,150.00 | 29,200.00 | 25,900.00 | 28,200.00 | 25,699.03 | 1,065,770 |
| 2022-07-18 | 27,250.00 | 28,250.00 | 26,800.00 | 27,300.00 | 24,878.84 | 639,967 |
| 2022-07-15 | 26,700.00 | 29,800.00 | 25,200.00 | 27,100.00 | 24,696.58 | 2,806,297 |
| 2022-07-14 | 23,600.00 | 25,000.00 | 22,600.00 | 25,000.00 | 22,782.82 | 660,725 |
| 2022-07-13 | 24,900.00 | 24,900.00 | 22,950.00 | 23,000.00 | 20,960.20 | 419,484 |
| 2022-07-12 | 23,700.00 | 26,000.00 | 23,700.00 | 24,600.00 | 22,418.30 | 781,337 |
| 2022-07-11 | 20,500.00 | 26,100.00 | 19,950.00 | 24,050.00 | 21,917.08 | 1,496,984 |
| 2022-07-08 | 19,250.00 | 20,900.00 | 19,050.00 | 20,450.00 | 18,636.35 | 290,277 |
| 2022-07-07 | 19,000.00 | 20,000.00 | 18,700.00 | 19,000.00 | 17,314.95 | 170,993 |
| 2022-07-06 | 18,400.00 | 19,400.00 | 18,150.00 | 18,550.00 | 16,904.86 | 106,181 |
| 2022-07-05 | 16,900.00 | 18,150.00 | 16,900.00 | 18,100.00 | 16,494.77 | 84,182 |
| 2022-07-04 | 17,450.00 | 17,650.00 | 16,750.00 | 16,850.00 | 15,355.62 | 48,858 |
| 2022-07-01 | 17,900.00 | 19,200.00 | 17,000.00 | 17,450.00 | 15,902.41 | 120,841 |
| 2022-06-30 | 18,500.00 | 18,650.00 | 17,850.00 | 18,000.00 | 16,403.63 | 59,438 |
| 2022-06-29 | 17,600.00 | 18,550.00 | 17,300.00 | 18,200.00 | 16,585.90 | 93,412 |
| 2022-06-28 | 17,700.00 | 17,900.00 | 17,300.00 | 17,600.00 | 16,039.11 | 60,042 |
| 2022-06-27 | 17,400.00 | 18,150.00 | 16,900.00 | 17,950.00 | 16,358.07 | 61,511 |
| 2022-06-24 | 16,300.00 | 17,500.00 | 16,150.00 | 17,350.00 | 15,811.28 | 92,726 |
| 2022-06-23 | 17,050.00 | 17,650.00 | 16,200.00 | 16,200.00 | 14,763.27 | 118,031 |
| 2022-06-22 | 17,750.00 | 18,200.00 | 16,950.00 | 17,050.00 | 15,537.89 | 81,024 |
| 2022-06-21 | 16,850.00 | 17,900.00 | 16,650.00 | 17,700.00 | 16,130.24 | 82,750 |
| 2022-06-20 | 17,950.00 | 18,400.00 | 16,250.00 | 16,950.00 | 15,446.76 | 120,185 |
| 2022-06-17 | 17,100.00 | 18,300.00 | 16,800.00 | 17,850.00 | 16,266.94 | 121,976 |
| 2022-06-16 | 18,600.00 | 19,150.00 | 17,750.00 | 17,850.00 | 16,266.94 | 104,599 |
| 2022-06-15 | 19,000.00 | 19,350.00 | 18,100.00 | 18,250.00 | 16,631.46 | 170,661 |
| 2022-06-14 | 19,400.00 | 19,900.00 | 18,900.00 | 19,200.00 | 17,497.21 | 169,819 |
| 2022-06-13 | 22,100.00 | 22,100.00 | 19,950.00 | 19,950.00 | 18,180.69 | 254,802 |
| 2022-06-10 | 21,700.00 | 23,300.00 | 21,400.00 | 22,650.00 | 20,641.24 | 185,406 |
| 2022-06-09 | 21,100.00 | 22,000.00 | 20,850.00 | 22,000.00 | 20,048.89 | 251,561 |
| 2022-06-08 | 21,250.00 | 21,450.00 | 21,050.00 | 21,100.00 | 19,228.70 | 70,485 |
| 2022-06-07 | 21,650.00 | 21,850.00 | 21,000.00 | 21,100.00 | 19,228.70 | 85,502 |
| 2022-06-03 | 22,350.00 | 22,700.00 | 21,800.00 | 21,950.00 | 20,003.32 | 81,917 |
| 2022-06-02 | 22,900.00 | 22,900.00 | 22,050.00 | 22,200.00 | 20,231.15 | 75,960 |
| 2022-05-31 | 23,250.00 | 23,400.00 | 22,700.00 | 22,700.00 | 20,686.81 | 209,252 |
| 2022-05-30 | 22,900.00 | 23,600.00 | 22,850.00 | 23,200.00 | 21,142.46 | 61,767 |
| 2022-05-27 | 23,200.00 | 23,250.00 | 22,350.00 | 22,600.00 | 20,595.67 | 61,642 |
| 2022-05-26 | 23,100.00 | 23,850.00 | 22,500.00 | 23,050.00 | 21,005.76 | 91,444 |
| 2022-05-25 | 22,450.00 | 23,650.00 | 22,250.00 | 23,050.00 | 21,005.76 | 94,806 |
| 2022-05-24 | 23,550.00 | 23,600.00 | 22,550.00 | 22,600.00 | 20,595.67 | 101,871 |
| 2022-05-23 | 23,650.00 | 24,150.00 | 23,150.00 | 23,550.00 | 21,461.42 | 116,062 |
| 2022-05-20 | 20,800.00 | 24,500.00 | 20,800.00 | 23,650.00 | 21,552.55 | 567,144 |
| 2022-05-19 | 21,250.00 | 21,350.00 | 20,700.00 | 20,800.00 | 18,955.31 | 142,814 |
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.