Cellid, Co., Ltd. (KOSDAQ:299660)
South Korea · Delayed Price · Currency is KRW 4,245.00
+250.00 (6.26%)
Aug 8, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,015.00 | 4,035.00 | 3,955.00 | 3,995.00 | 3,995.00 | -0.37% | 393,414 |
| Aug 6, 2025 | 4,095.00 | 4,220.00 | 4,005.00 | 4,010.00 | 4,010.00 | -2.08% | 982,091 |
| Aug 5, 2025 | 4,320.00 | 4,390.00 | 4,095.00 | 4,095.00 | 4,095.00 | -5.65% | 1,232,467 |
| Aug 4, 2025 | 4,190.00 | 4,442.00 | 4,030.00 | 4,340.00 | 4,340.00 | 3.58% | 1,891,970 |
| Aug 1, 2025 | 3,975.00 | 4,500.00 | 3,900.00 | 4,190.00 | 4,190.00 | 5.14% | 7,064,098 |
| Jul 31, 2025 | 4,045.00 | 4,065.00 | 3,890.00 | 3,985.00 | 3,985.00 | -1.97% | 866,385 |
| Jul 30, 2025 | 4,105.00 | 4,265.00 | 3,885.00 | 4,065.00 | 4,065.00 | -0.97% | 1,883,420 |
| Jul 29, 2025 | 3,790.00 | 4,665.00 | 3,725.00 | 4,105.00 | 4,105.00 | 8.03% | 9,105,773 |
| Jul 28, 2025 | 3,930.00 | 4,070.00 | 3,755.00 | 3,800.00 | 3,800.00 | -2.44% | 1,476,670 |
| Jul 25, 2025 | 3,905.00 | 3,945.00 | 3,860.00 | 3,895.00 | 3,895.00 | -0.13% | 352,335 |
| Jul 24, 2025 | 3,930.00 | 4,070.00 | 3,885.00 | 3,900.00 | 3,900.00 | -1.52% | 412,888 |
| Jul 23, 2025 | 4,020.00 | 4,035.00 | 3,940.00 | 3,960.00 | 3,960.00 | -1.37% | 520,882 |
| Jul 22, 2025 | 3,980.00 | 4,045.00 | 3,950.00 | 4,015.00 | 4,015.00 | 0.88% | 664,198 |
| Jul 21, 2025 | 4,105.00 | 4,115.00 | 3,915.00 | 3,980.00 | 3,980.00 | -3.16% | 801,028 |
| Jul 18, 2025 | 4,170.00 | 4,185.00 | 4,050.00 | 4,110.00 | 4,110.00 | -1.44% | 641,264 |
| Jul 17, 2025 | 4,065.00 | 4,415.00 | 4,010.00 | 4,170.00 | 4,170.00 | 2.58% | 2,189,106 |
| Jul 16, 2025 | 4,105.00 | 4,195.00 | 3,995.00 | 4,065.00 | 4,065.00 | -1.33% | 717,944 |
| Jul 15, 2025 | 4,035.00 | 4,180.00 | 4,010.00 | 4,120.00 | 4,120.00 | 1.73% | 703,808 |
| Jul 14, 2025 | 4,320.00 | 4,320.00 | 4,025.00 | 4,050.00 | 4,050.00 | -6.14% | 925,762 |
| Jul 11, 2025 | 4,275.00 | 4,365.00 | 4,215.00 | 4,315.00 | 4,315.00 | -0.35% | 829,674 |
| Jul 10, 2025 | 4,235.00 | 4,475.00 | 4,170.00 | 4,330.00 | 4,330.00 | 1.64% | 1,256,759 |
| Jul 9, 2025 | 4,370.00 | 4,370.00 | 4,165.00 | 4,260.00 | 4,260.00 | -2.74% | 1,017,348 |
| Jul 8, 2025 | 4,325.00 | 4,450.00 | 4,180.00 | 4,380.00 | 4,380.00 | 1.27% | 866,100 |
| Jul 7, 2025 | 4,630.00 | 4,650.00 | 4,315.00 | 4,325.00 | 4,325.00 | -8.66% | 1,562,242 |
| Jul 4, 2025 | 4,530.00 | 5,190.00 | 4,290.00 | 4,735.00 | 4,735.00 | 4.99% | 7,113,773 |
| Jul 3, 2025 | 4,200.00 | 4,995.00 | 4,200.00 | 4,510.00 | 4,510.00 | 3.92% | 7,297,713 |
| Jul 2, 2025 | 4,615.00 | 4,650.00 | 4,310.00 | 4,340.00 | 4,340.00 | -6.06% | 994,722 |
| Jul 1, 2025 | 4,620.00 | 4,880.00 | 4,500.00 | 4,620.00 | 4,620.00 | -1.28% | 1,135,798 |
| Jun 30, 2025 | 4,830.00 | 4,925.00 | 4,505.00 | 4,680.00 | 4,680.00 | -1.37% | 1,068,249 |
| Jun 27, 2025 | 4,875.00 | 5,140.00 | 4,705.00 | 4,745.00 | 4,745.00 | -2.77% | 1,023,128 |
| Jun 26, 2025 | 5,060.00 | 5,070.00 | 4,855.00 | 4,880.00 | 4,880.00 | -3.75% | 700,220 |
| Jun 25, 2025 | 5,340.00 | 5,380.00 | 5,050.00 | 5,070.00 | 5,070.00 | -4.88% | 825,050 |
| Jun 24, 2025 | 5,470.00 | 5,630.00 | 5,280.00 | 5,330.00 | 5,330.00 | -1.66% | 880,730 |
| Jun 23, 2025 | 5,560.00 | 5,570.00 | 5,270.00 | 5,420.00 | 5,420.00 | -4.75% | 1,037,941 |
| Jun 20, 2025 | 5,830.00 | 5,980.00 | 5,600.00 | 5,690.00 | 5,690.00 | -2.07% | 1,240,297 |
| Jun 19, 2025 | 6,140.00 | 6,940.00 | 5,800.00 | 5,810.00 | 5,810.00 | -3.65% | 3,966,656 |
| Jun 18, 2025 | 6,200.00 | 6,370.00 | 5,650.00 | 6,030.00 | 6,030.00 | -0.50% | 1,887,558 |
| Jun 17, 2025 | 6,000.00 | 6,520.00 | 5,800.00 | 6,060.00 | 6,060.00 | 2.89% | 3,958,796 |
| Jun 16, 2025 | 6,160.00 | 6,570.00 | 5,840.00 | 5,890.00 | 5,890.00 | -4.23% | 1,957,412 |
| Jun 13, 2025 | 6,420.00 | 6,990.00 | 5,950.00 | 6,150.00 | 6,150.00 | -5.53% | 2,714,190 |
| Jun 12, 2025 | 7,230.00 | 7,230.00 | 6,510.00 | 6,510.00 | 6,510.00 | -11.91% | 2,369,533 |
| Jun 11, 2025 | 6,800.00 | 7,670.00 | 6,650.00 | 7,390.00 | 7,390.00 | 7.88% | 3,840,339 |
| Jun 10, 2025 | 6,900.00 | 7,050.00 | 6,690.00 | 6,850.00 | 6,850.00 | -2.70% | 1,058,960 |
| Jun 9, 2025 | 6,900.00 | 7,170.00 | 6,830.00 | 7,040.00 | 7,040.00 | -0.85% | 1,137,498 |
| Jun 5, 2025 | 7,560.00 | 7,740.00 | 7,010.00 | 7,100.00 | 7,100.00 | -2.20% | 2,634,120 |
| Jun 4, 2025 | 7,630.00 | 7,990.00 | 7,090.00 | 7,260.00 | 7,260.00 | -7.52% | 2,143,111 |
| Jun 2, 2025 | 8,670.00 | 8,800.00 | 7,850.00 | 7,850.00 | 7,850.00 | -7.86% | 2,017,958 |
| May 30, 2025 | 8,680.00 | 9,160.00 | 8,430.00 | 8,520.00 | 8,520.00 | -4.16% | 3,267,558 |
| May 29, 2025 | 8,400.00 | 9,450.00 | 8,400.00 | 8,890.00 | 8,890.00 | 1.14% | 9,238,235 |
| May 28, 2025 | 9,050.00 | 9,910.00 | 7,780.00 | 8,790.00 | 8,790.00 | 5.27% | 26,351,569 |