Cellid Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 32,800.01 | 34,750.01 | 32,750.01 | 34,500.01 | 31,440.30 | 80,364 |
| 2022-02-17 | 33,600.01 | 34,800.01 | 32,900.01 | 33,800.01 | 30,802.38 | 126,198 |
| 2022-02-16 | 32,200.01 | 34,450.01 | 32,050.01 | 34,100.01 | 31,075.77 | 171,436 |
| 2022-02-15 | 32,550.01 | 32,950.01 | 31,000.01 | 31,550.01 | 28,751.93 | 152,951 |
| 2022-02-14 | 31,450.01 | 33,500.01 | 31,450.01 | 32,800.01 | 29,891.07 | 182,530 |
| 2022-02-11 | 34,900.01 | 34,900.01 | 32,600.01 | 32,750.01 | 29,845.50 | 209,197 |
| 2022-02-10 | 38,100.01 | 38,150.01 | 34,650.01 | 34,900.01 | 31,804.82 | 204,932 |
| 2022-02-09 | 35,850.01 | 38,150.01 | 35,850.01 | 37,650.01 | 34,310.93 | 177,470 |
| 2022-02-08 | 36,000.01 | 36,750.01 | 35,200.01 | 35,750.01 | 32,579.44 | 149,777 |
| 2022-02-07 | 35,350.01 | 36,500.01 | 35,100.01 | 36,050.01 | 32,852.83 | 140,963 |
| 2022-02-04 | 37,500.01 | 38,200.01 | 35,850.01 | 35,850.01 | 32,670.57 | 261,711 |
| 2022-02-03 | 37,400.01 | 38,950.01 | 35,750.01 | 38,550.01 | 35,131.12 | 275,342 |
| 2022-01-28 | 38,900.01 | 43,000.01 | 36,700.01 | 37,300.01 | 33,991.97 | 967,563 |
| 2022-01-27 | 39,350.01 | 39,700.01 | 35,350.01 | 35,750.01 | 32,579.44 | 188,710 |
| 2022-01-26 | 37,900.01 | 39,750.01 | 37,600.01 | 38,500.01 | 35,085.55 | 100,997 |
| 2022-01-25 | 39,450.01 | 40,000.01 | 36,950.01 | 38,250.01 | 34,857.72 | 160,468 |
| 2022-01-24 | 40,950.01 | 41,300.01 | 39,300.01 | 39,450.01 | 35,951.30 | 83,629 |
| 2022-01-21 | 41,800.01 | 43,150.01 | 40,750.01 | 41,000.01 | 37,363.83 | 98,591 |
| 2022-01-20 | 40,950.01 | 42,800.01 | 40,500.01 | 42,800.01 | 39,004.20 | 98,382 |
| 2022-01-19 | 40,250.01 | 41,900.01 | 39,500.01 | 40,950.01 | 37,318.27 | 99,923 |
| 2022-01-18 | 40,550.01 | 43,400.01 | 40,550.01 | 41,350.01 | 37,682.79 | 131,212 |
| 2022-01-17 | 43,450.01 | 43,650.01 | 41,000.01 | 41,500.01 | 37,819.49 | 142,875 |
| 2022-01-14 | 43,500.01 | 44,600.01 | 42,650.01 | 43,450.01 | 39,596.55 | 123,975 |
| 2022-01-13 | 47,800.01 | 47,800.01 | 43,700.01 | 43,850.01 | 39,961.07 | 236,276 |
| 2022-01-12 | 45,700.01 | 48,500.01 | 45,350.01 | 47,800.01 | 43,560.76 | 208,617 |
| 2022-01-11 | 45,100.01 | 46,800.01 | 44,550.01 | 44,700.01 | 40,735.69 | 90,040 |
| 2022-01-10 | 47,600.01 | 47,800.01 | 44,650.01 | 45,100.01 | 41,100.22 | 125,549 |
| 2022-01-07 | 46,150.01 | 48,000.01 | 46,000.01 | 47,600.01 | 43,378.50 | 77,714 |
| 2022-01-06 | 47,600.01 | 48,850.01 | 45,850.01 | 45,950.01 | 41,874.83 | 158,887 |
| 2022-01-05 | 49,800.01 | 49,850.01 | 47,850.01 | 48,000.01 | 43,743.02 | 132,040 |
| 2022-01-04 | 52,600.01 | 52,700.01 | 49,400.01 | 49,800.01 | 45,383.39 | 181,328 |
| 2022-01-03 | 49,100.01 | 53,100.01 | 48,950.01 | 52,300.01 | 47,661.67 | 230,412 |
| 2021-12-30 | 48,500.01 | 49,800.01 | 48,050.01 | 49,100.01 | 44,745.47 | 121,810 |
| 2021-12-29 | 47,400.01 | 49,500.01 | 47,300.01 | 49,200.01 | 44,836.60 | 223,038 |
| 2021-12-28 | 44,750.01 | 47,650.01 | 44,600.01 | 47,050.01 | 42,877.28 | 351,567 |
| 2021-12-27 | 42,850.01 | 44,550.01 | 42,750.01 | 44,100.01 | 40,188.90 | 173,688 |
| 2021-12-24 | 43,050.01 | 44,500.01 | 42,450.01 | 43,450.01 | 39,596.55 | 202,385 |
| 2021-12-23 | 47,050.01 | 47,250.01 | 42,700.01 | 43,100.01 | 39,277.59 | 510,563 |
| 2021-12-22 | 49,100.01 | 49,350.01 | 47,250.01 | 47,850.01 | 43,606.33 | 133,987 |
| 2021-12-21 | 52,900.01 | 53,700.01 | 48,400.01 | 48,700.01 | 44,380.94 | 320,241 |
| 2021-12-20 | 50,300.01 | 54,000.01 | 50,200.01 | 53,000.01 | 48,299.59 | 254,336 |
| 2021-12-17 | 52,000.01 | 53,800.01 | 50,100.01 | 50,300.01 | 45,839.04 | 187,566 |
| 2021-12-16 | 54,200.01 | 54,700.01 | 51,500.01 | 51,700.01 | 47,114.88 | 194,332 |
| 2021-12-15 | 53,300.01 | 55,300.01 | 52,000.01 | 54,100.01 | 49,302.03 | 317,860 |
| 2021-12-14 | 49,650.01 | 54,300.01 | 49,650.01 | 52,800.01 | 48,117.33 | 463,418 |
| 2021-12-13 | 49,150.01 | 50,400.01 | 48,800.01 | 49,600.01 | 45,201.12 | 141,032 |
| 2021-12-10 | 49,800.01 | 50,200.01 | 48,900.01 | 49,050.01 | 44,699.90 | 225,149 |
| 2021-12-09 | 49,150.01 | 53,700.01 | 49,150.01 | 50,600.01 | 46,112.44 | 438,076 |
| 2021-12-08 | 48,300.01 | 50,700.01 | 48,100.01 | 49,400.01 | 45,018.86 | 244,361 |
| 2021-12-07 | 47,650.01 | 49,100.01 | 46,700.01 | 47,800.01 | 43,560.76 | 209,507 |
| 2021-12-06 | 51,600.01 | 51,900.01 | 47,050.01 | 47,650.01 | 43,424.06 | 364,295 |
| 2021-12-03 | 52,200.01 | 53,700.01 | 51,400.01 | 51,800.01 | 47,206.01 | 136,990 |
| 2021-12-02 | 52,100.01 | 54,000.01 | 51,200.01 | 52,700.01 | 48,026.19 | 161,723 |
| 2021-12-01 | 52,000.01 | 53,600.01 | 51,500.01 | 51,600.01 | 47,023.75 | 169,879 |
| 2021-11-30 | 55,000.01 | 55,100.01 | 51,200.01 | 52,000.01 | 47,388.28 | 329,982 |
| 2021-11-29 | 52,400.01 | 58,000.01 | 51,400.01 | 57,000.01 | 51,944.84 | 522,615 |
| 2021-11-26 | 53,500.01 | 55,800.01 | 51,400.01 | 51,500.01 | 46,932.62 | 228,444 |
| 2021-11-25 | 52,500.01 | 54,200.01 | 52,100.01 | 53,500.01 | 48,755.25 | 146,789 |
| 2021-11-24 | 51,000.01 | 53,100.01 | 50,500.01 | 52,500.01 | 47,843.93 | 163,966 |
| 2021-11-23 | 53,000.01 | 53,600.01 | 50,300.01 | 50,900.01 | 46,385.83 | 178,965 |
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.