Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 22,400.00 | 22,950.00 | 21,600.00 | 22,000.00 | 20,048.89 | 96,730 |
| 2022-05-17 | 21,950.00 | 22,750.00 | 21,950.00 | 22,150.00 | 20,185.58 | 44,940 |
| 2022-05-16 | 22,350.00 | 23,450.00 | 22,150.00 | 22,250.00 | 20,276.71 | 78,012 |
| 2022-05-13 | 21,100.00 | 22,600.00 | 21,100.00 | 22,350.00 | 20,367.85 | 107,010 |
| 2022-05-12 | 22,200.00 | 23,750.00 | 20,950.00 | 21,050.00 | 19,183.14 | 186,398 |
| 2022-05-11 | 21,400.00 | 22,750.00 | 21,400.00 | 22,700.00 | 20,686.81 | 75,392 |
| 2022-05-10 | 21,950.00 | 22,300.00 | 21,100.00 | 21,650.00 | 19,729.93 | 70,531 |
| 2022-05-09 | 22,950.00 | 23,250.00 | 22,300.00 | 22,300.00 | 20,322.28 | 89,794 |
| 2022-05-06 | 23,350.00 | 23,600.00 | 23,200.00 | 23,300.00 | 21,233.59 | 68,669 |
| 2022-05-04 | 24,450.00 | 24,450.00 | 23,700.00 | 23,850.00 | 21,734.82 | 44,639 |
| 2022-05-03 | 24,300.00 | 24,450.00 | 24,000.00 | 24,000.00 | 21,871.51 | 46,377 |
| 2022-05-02 | 23,800.00 | 25,400.00 | 23,650.00 | 24,150.00 | 22,008.21 | 141,720 |
| 2022-04-29 | 23,100.00 | 24,350.00 | 23,100.00 | 24,350.00 | 22,190.47 | 89,009 |
| 2022-04-28 | 23,600.00 | 24,700.00 | 23,050.00 | 23,150.00 | 21,096.90 | 66,350 |
| 2022-04-27 | 23,700.00 | 24,400.00 | 23,250.00 | 23,700.00 | 21,598.12 | 58,719 |
| 2022-04-26 | 23,650.00 | 24,900.00 | 23,650.00 | 24,450.00 | 22,281.60 | 79,221 |
| 2022-04-25 | 23,750.00 | 24,200.00 | 23,350.00 | 23,650.00 | 21,552.55 | 78,914 |
| 2022-04-22 | 24,400.00 | 24,750.00 | 24,050.00 | 24,300.00 | 22,144.91 | 71,387 |
| 2022-04-21 | 25,500.00 | 25,900.00 | 24,700.00 | 24,800.00 | 22,600.56 | 88,446 |
| 2022-04-20 | 26,200.00 | 26,250.00 | 25,400.00 | 25,500.00 | 23,238.48 | 66,947 |
| 2022-04-19 | 25,700.00 | 26,900.00 | 25,650.00 | 26,100.00 | 23,785.27 | 65,041 |
| 2022-04-18 | 26,000.00 | 26,300.00 | 25,500.00 | 25,900.00 | 23,603.01 | 56,450 |
| 2022-04-15 | 26,800.00 | 27,050.00 | 26,000.00 | 26,150.00 | 23,830.83 | 106,107 |
| 2022-04-14 | 27,450.00 | 28,050.00 | 27,000.00 | 27,300.00 | 24,878.84 | 78,945 |
| 2022-04-13 | 27,050.00 | 27,850.00 | 27,050.00 | 27,600.00 | 25,152.24 | 50,164 |
| 2022-04-12 | 27,400.00 | 27,850.00 | 26,650.00 | 27,300.00 | 24,878.84 | 55,856 |
| 2022-04-11 | 28,100.00 | 28,150.00 | 27,350.00 | 27,450.00 | 25,015.54 | 73,470 |
| 2022-04-08 | 28,900.00 | 29,300.00 | 28,000.00 | 28,150.00 | 25,653.46 | 82,525 |
| 2022-04-07 | 29,900.00 | 30,000.00 | 28,650.00 | 28,750.00 | 26,200.25 | 128,081 |
| 2022-04-06 | 30,350.00 | 30,450.00 | 29,900.00 | 29,950.00 | 27,293.82 | 85,478 |
| 2022-04-05 | 30,550.01 | 31,000.01 | 30,200.00 | 30,850.01 | 28,114.01 | 71,374 |
| 2022-04-04 | 30,000.00 | 30,400.00 | 29,700.00 | 30,200.00 | 27,521.65 | 70,996 |
| 2022-04-01 | 31,200.01 | 31,250.01 | 29,900.00 | 30,300.00 | 27,612.78 | 139,508 |
| 2022-03-31 | 31,000.01 | 31,900.01 | 31,000.01 | 31,200.01 | 28,432.97 | 66,321 |
| 2022-03-30 | 31,400.01 | 32,100.01 | 31,200.01 | 31,300.01 | 28,524.10 | 72,594 |
| 2022-03-29 | 31,800.01 | 32,000.01 | 30,950.01 | 31,150.01 | 28,387.40 | 108,571 |
| 2022-03-28 | 33,400.01 | 33,400.01 | 31,650.01 | 31,750.01 | 28,934.19 | 170,408 |
| 2022-03-25 | 31,700.01 | 34,950.01 | 31,550.01 | 33,600.01 | 30,620.12 | 451,056 |
| 2022-03-24 | 32,200.01 | 32,300.01 | 30,750.01 | 31,550.01 | 28,751.93 | 117,688 |
| 2022-03-23 | 32,150.01 | 33,550.01 | 31,700.01 | 32,650.01 | 29,754.37 | 157,324 |
| 2022-03-22 | 31,250.01 | 32,500.01 | 31,000.01 | 31,650.01 | 28,843.06 | 91,039 |
| 2022-03-21 | 32,000.01 | 32,200.01 | 30,750.01 | 30,900.01 | 28,159.57 | 72,008 |
| 2022-03-18 | 32,000.01 | 32,350.01 | 30,700.01 | 31,700.01 | 28,888.62 | 153,137 |
| 2022-03-17 | 30,450.00 | 31,950.01 | 30,450.00 | 31,700.01 | 28,888.62 | 129,662 |
| 2022-03-16 | 30,100.00 | 30,950.01 | 30,050.00 | 30,250.00 | 27,567.22 | 82,944 |
| 2022-03-15 | 30,250.00 | 30,700.01 | 29,300.00 | 29,900.00 | 27,248.26 | 90,054 |
| 2022-03-14 | 32,800.01 | 32,800.01 | 30,300.00 | 30,400.00 | 27,703.92 | 135,739 |
| 2022-03-11 | 31,900.01 | 33,150.01 | 31,500.01 | 32,850.01 | 29,936.63 | 88,478 |
| 2022-03-10 | 31,000.01 | 32,200.01 | 31,000.01 | 32,000.01 | 29,162.02 | 102,440 |
| 2022-03-08 | 30,500.00 | 32,850.01 | 30,200.00 | 30,400.00 | 27,703.92 | 162,489 |
| 2022-03-07 | 32,100.01 | 32,250.01 | 30,750.01 | 30,750.01 | 28,022.87 | 111,177 |
| 2022-03-04 | 33,700.01 | 33,700.01 | 32,450.01 | 32,650.01 | 29,754.37 | 74,796 |
| 2022-03-03 | 33,250.01 | 34,250.01 | 33,200.01 | 33,900.01 | 30,893.51 | 56,214 |
| 2022-03-02 | 32,750.01 | 33,550.01 | 32,550.01 | 33,300.01 | 30,346.72 | 56,010 |
| 2022-02-28 | 32,350.01 | 33,050.01 | 31,550.01 | 32,750.01 | 29,845.50 | 73,001 |
| 2022-02-25 | 31,550.01 | 32,500.01 | 31,550.01 | 32,400.01 | 29,526.54 | 76,505 |
| 2022-02-24 | 32,400.01 | 32,750.01 | 30,900.01 | 31,000.01 | 28,250.70 | 138,860 |
| 2022-02-23 | 32,850.01 | 34,100.01 | 32,850.01 | 33,250.01 | 30,301.16 | 62,404 |
| 2022-02-22 | 33,400.01 | 33,950.01 | 32,500.01 | 32,850.01 | 29,936.63 | 87,010 |
| 2022-02-21 | 33,750.01 | 34,600.01 | 33,250.01 | 34,400.01 | 31,349.17 | 48,382 |
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.