Cell Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 14,650.00 | 14,800.00 | 14,530.00 | 14,600.00 | 13,673.51 | 20,013 |
| 2024-07-23 | 14,400.00 | 14,860.00 | 14,300.00 | 14,750.00 | 13,813.99 | 21,761 |
| 2024-07-22 | 14,710.00 | 14,940.00 | 14,200.00 | 14,440.00 | 13,523.66 | 38,319 |
| 2024-07-19 | 14,510.00 | 14,780.00 | 14,330.00 | 14,780.00 | 13,842.09 | 28,807 |
| 2024-07-18 | 15,270.00 | 15,270.00 | 14,300.00 | 14,510.00 | 13,589.22 | 31,334 |
| 2024-07-17 | 15,520.00 | 15,750.00 | 15,270.00 | 15,270.00 | 14,300.99 | 66,593 |
| 2024-07-16 | 15,020.00 | 15,680.00 | 14,870.00 | 15,680.00 | 14,684.98 | 74,083 |
| 2024-07-15 | 15,900.00 | 16,250.00 | 15,100.00 | 15,240.00 | 14,272.90 | 66,339 |
| 2024-07-12 | 15,920.00 | 16,180.00 | 15,520.00 | 16,000.00 | 14,984.67 | 62,248 |
| 2024-07-11 | 16,150.00 | 16,400.00 | 15,430.00 | 16,130.00 | 15,106.42 | 192,996 |
| 2024-07-10 | 14,430.00 | 16,950.00 | 14,300.00 | 16,280.00 | 15,246.90 | 401,012 |
| 2024-07-09 | 14,350.00 | 14,630.00 | 14,120.00 | 14,450.00 | 13,533.03 | 48,650 |
| 2024-07-08 | 14,040.00 | 14,350.00 | 13,700.00 | 14,350.00 | 13,439.37 | 118,650 |
| 2024-07-05 | 13,250.00 | 13,930.00 | 13,150.00 | 13,500.00 | 12,643.31 | 60,538 |
| 2024-07-04 | 13,130.00 | 13,250.00 | 12,960.00 | 13,250.00 | 12,409.18 | 15,882 |
| 2024-07-03 | 13,390.00 | 13,390.00 | 12,930.00 | 13,130.00 | 12,296.79 | 22,121 |
| 2024-07-02 | 13,310.00 | 13,750.00 | 13,010.00 | 13,400.00 | 12,549.66 | 19,887 |
| 2024-07-01 | 13,050.00 | 13,450.00 | 12,930.00 | 13,420.00 | 12,568.39 | 28,946 |
| 2024-06-28 | 13,350.00 | 13,360.00 | 12,700.00 | 13,060.00 | 12,231.24 | 32,322 |
| 2024-06-27 | 12,990.00 | 13,060.00 | 12,720.00 | 12,900.00 | 12,081.39 | 19,329 |
| 2024-06-26 | 12,610.00 | 12,990.00 | 12,600.00 | 12,990.00 | 12,165.68 | 16,451 |
| 2024-06-25 | 12,470.00 | 12,850.00 | 12,470.00 | 12,730.00 | 11,922.18 | 9,642 |
| 2024-06-24 | 12,790.00 | 12,790.00 | 12,390.00 | 12,530.00 | 11,734.87 | 25,748 |
| 2024-06-21 | 13,150.00 | 13,200.00 | 12,670.00 | 12,670.00 | 11,865.98 | 20,580 |
| 2024-06-20 | 12,890.00 | 13,150.00 | 12,790.00 | 13,150.00 | 12,315.52 | 17,801 |
| 2024-06-19 | 12,860.00 | 12,950.00 | 12,570.00 | 12,890.00 | 12,072.02 | 33,009 |
| 2024-06-18 | 12,870.00 | 13,290.00 | 12,740.00 | 13,010.00 | 12,184.41 | 28,159 |
| 2024-06-17 | 13,340.00 | 13,950.00 | 12,840.00 | 13,010.00 | 12,184.41 | 157,832 |
| 2024-06-14 | 12,340.00 | 13,440.00 | 12,290.00 | 13,340.00 | 12,493.47 | 113,881 |
| 2024-06-13 | 12,520.00 | 12,950.00 | 12,170.00 | 12,340.00 | 11,556.93 | 40,448 |
| 2024-06-12 | 12,350.00 | 12,500.00 | 12,190.00 | 12,480.00 | 11,688.04 | 42,631 |
| 2024-06-11 | 12,320.00 | 12,350.00 | 12,100.00 | 12,350.00 | 11,566.29 | 18,208 |
| 2024-06-10 | 12,250.00 | 12,330.00 | 11,840.00 | 12,300.00 | 11,519.46 | 21,607 |
| 2024-06-07 | 12,030.00 | 12,290.00 | 11,930.00 | 12,250.00 | 11,472.64 | 29,562 |
| 2024-06-05 | 12,100.00 | 12,100.00 | 11,800.00 | 11,990.00 | 11,229.14 | 36,033 |
| 2024-06-04 | 11,930.00 | 12,130.00 | 11,860.00 | 12,050.00 | 11,285.33 | 21,649 |
| 2024-06-03 | 12,080.00 | 12,120.00 | 11,900.00 | 12,000.00 | 11,238.50 | 10,946 |
| 2024-05-31 | 12,170.00 | 12,170.00 | 11,840.00 | 12,070.00 | 11,304.06 | 11,985 |
| 2024-05-30 | 12,010.00 | 12,100.00 | 11,600.00 | 12,100.00 | 11,332.16 | 19,350 |
| 2024-05-29 | 11,930.00 | 12,030.00 | 11,730.00 | 11,900.00 | 11,144.85 | 16,008 |
| 2024-05-28 | 12,190.00 | 12,190.00 | 11,850.00 | 12,000.00 | 11,238.50 | 12,527 |
| 2024-05-27 | 12,250.00 | 12,350.00 | 11,990.00 | 12,010.00 | 11,247.87 | 23,644 |
| 2024-05-24 | 12,280.00 | 12,410.00 | 12,150.00 | 12,370.00 | 11,585.02 | 12,776 |
| 2024-05-23 | 12,210.00 | 12,380.00 | 12,090.00 | 12,360.00 | 11,575.66 | 38,521 |
| 2024-05-22 | 12,380.00 | 12,400.00 | 12,010.00 | 12,280.00 | 11,500.73 | 10,951 |
| 2024-05-21 | 12,190.00 | 12,380.00 | 12,000.00 | 12,380.00 | 11,594.39 | 14,358 |
| 2024-05-20 | 12,450.00 | 12,560.00 | 12,050.00 | 12,100.00 | 11,332.16 | 47,135 |
| 2024-05-17 | 12,500.00 | 12,820.00 | 12,450.00 | 12,450.00 | 11,659.95 | 16,285 |
| 2024-05-16 | 12,890.00 | 12,890.00 | 12,510.00 | 12,670.00 | 11,865.98 | 17,175 |
| 2024-05-14 | 12,440.00 | 12,850.00 | 12,310.00 | 12,760.00 | 11,950.27 | 22,821 |
| 2024-05-13 | 12,450.00 | 12,460.00 | 12,220.00 | 12,430.00 | 11,641.21 | 17,365 |
| 2024-05-10 | 12,310.00 | 12,500.00 | 12,280.00 | 12,450.00 | 11,659.95 | 14,911 |
| 2024-05-09 | 12,400.00 | 12,420.00 | 12,100.00 | 12,400.00 | 11,613.12 | 53,229 |
| 2024-05-08 | 12,270.00 | 12,400.00 | 12,030.00 | 12,390.00 | 11,603.75 | 11,190 |
| 2024-05-07 | 12,400.00 | 12,490.00 | 12,210.00 | 12,270.00 | 11,491.37 | 14,877 |
| 2024-05-03 | 12,020.00 | 12,420.00 | 11,990.00 | 12,380.00 | 11,594.39 | 21,568 |
| 2024-05-02 | 11,950.00 | 12,070.00 | 11,880.00 | 12,020.00 | 11,257.23 | 14,736 |
| 2024-04-30 | 11,950.00 | 12,030.00 | 11,800.00 | 12,000.00 | 11,238.50 | 34,836 |
| 2024-04-29 | 12,030.00 | 12,190.00 | 11,890.00 | 11,970.00 | 11,210.41 | 11,327 |
| 2024-04-26 | 12,030.00 | 12,150.00 | 11,990.00 | 12,030.00 | 11,266.60 | 6,975 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 450.0000 KRW |
| 2023-12-27 | 450.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.