Cell Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,030.00 | 12,150.00 | 11,990.00 | 12,030.00 | 11,266.60 | 6,975 |
| 2024-04-25 | 12,200.00 | 12,300.00 | 12,050.00 | 12,150.00 | 11,378.98 | 21,896 |
| 2024-04-24 | 11,660.00 | 12,370.00 | 11,640.00 | 12,300.00 | 11,519.46 | 78,904 |
| 2024-04-23 | 11,590.00 | 11,680.00 | 11,580.00 | 11,650.00 | 10,910.71 | 10,136 |
| 2024-04-22 | 11,600.00 | 11,710.00 | 11,470.00 | 11,590.00 | 10,854.52 | 22,453 |
| 2024-04-19 | 11,690.00 | 11,690.00 | 11,330.00 | 11,600.00 | 10,863.88 | 20,540 |
| 2024-04-18 | 11,500.00 | 11,690.00 | 11,490.00 | 11,690.00 | 10,948.17 | 16,315 |
| 2024-04-17 | 11,500.00 | 11,700.00 | 11,440.00 | 11,600.00 | 10,863.88 | 14,795 |
| 2024-04-16 | 11,490.00 | 11,500.00 | 11,170.00 | 11,480.00 | 10,751.50 | 27,307 |
| 2024-04-15 | 11,700.00 | 11,700.00 | 11,340.00 | 11,540.00 | 10,807.69 | 22,797 |
| 2024-04-12 | 11,660.00 | 11,910.00 | 11,660.00 | 11,760.00 | 11,013.73 | 21,537 |
| 2024-04-11 | 11,700.00 | 11,750.00 | 11,550.00 | 11,740.00 | 10,995.00 | 10,141 |
| 2024-04-09 | 11,750.00 | 11,800.00 | 11,630.00 | 11,760.00 | 11,013.73 | 12,218 |
| 2024-04-08 | 11,900.00 | 11,900.00 | 11,670.00 | 11,750.00 | 11,004.37 | 15,665 |
| 2024-04-05 | 11,860.00 | 11,910.00 | 11,640.00 | 11,900.00 | 11,144.85 | 26,990 |
| 2024-04-04 | 11,850.00 | 11,880.00 | 11,740.00 | 11,860.00 | 11,107.39 | 14,349 |
| 2024-04-03 | 11,810.00 | 11,940.00 | 11,580.00 | 11,850.00 | 11,098.02 | 16,837 |
| 2024-04-02 | 11,970.00 | 12,000.00 | 11,700.00 | 11,830.00 | 11,079.29 | 20,413 |
| 2024-04-01 | 11,970.00 | 12,000.00 | 11,850.00 | 11,970.00 | 11,210.41 | 10,994 |
| 2024-03-29 | 12,070.00 | 12,110.00 | 11,810.00 | 11,970.00 | 11,210.41 | 24,499 |
| 2024-03-28 | 12,250.00 | 12,250.00 | 12,050.00 | 12,070.00 | 11,304.06 | 20,106 |
| 2024-03-27 | 12,350.00 | 12,380.00 | 12,220.00 | 12,290.00 | 11,510.10 | 16,430 |
| 2024-03-26 | 12,190.00 | 12,400.00 | 12,180.00 | 12,300.00 | 11,519.46 | 27,121 |
| 2024-03-25 | 12,450.00 | 12,450.00 | 12,190.00 | 12,290.00 | 11,510.10 | 21,954 |
| 2024-03-22 | 12,710.00 | 12,710.00 | 12,100.00 | 12,470.00 | 11,678.68 | 74,356 |
| 2024-03-21 | 12,790.00 | 13,580.00 | 12,200.00 | 12,500.00 | 11,706.77 | 208,824 |
| 2024-03-20 | 12,760.00 | 12,840.00 | 12,580.00 | 12,710.00 | 11,903.45 | 14,315 |
| 2024-03-19 | 12,830.00 | 13,010.00 | 12,690.00 | 12,860.00 | 12,043.93 | 35,337 |
| 2024-03-18 | 12,200.00 | 13,150.00 | 12,200.00 | 12,820.00 | 12,006.47 | 116,984 |
| 2024-03-15 | 12,070.00 | 12,200.00 | 12,000.00 | 12,200.00 | 11,425.81 | 21,116 |
| 2024-03-14 | 12,180.00 | 12,250.00 | 12,000.00 | 12,060.00 | 11,294.69 | 16,499 |
| 2024-03-13 | 12,100.00 | 12,190.00 | 11,950.00 | 12,180.00 | 11,407.08 | 19,270 |
| 2024-03-12 | 12,300.00 | 12,490.00 | 11,950.00 | 12,080.00 | 11,313.42 | 18,084 |
| 2024-03-11 | 12,100.00 | 12,430.00 | 12,000.00 | 12,300.00 | 11,519.46 | 28,684 |
| 2024-03-08 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 11,238.50 | 26,505 |
| 2024-03-07 | 12,120.00 | 12,120.00 | 11,730.00 | 11,900.00 | 11,144.85 | 23,225 |
| 2024-03-06 | 11,900.00 | 12,200.00 | 11,850.00 | 12,120.00 | 11,350.89 | 18,897 |
| 2024-03-05 | 12,100.00 | 12,230.00 | 11,900.00 | 11,910.00 | 11,154.21 | 17,079 |
| 2024-03-04 | 12,410.00 | 12,420.00 | 12,130.00 | 12,130.00 | 11,360.25 | 31,381 |
| 2024-02-29 | 12,580.00 | 12,580.00 | 12,410.00 | 12,410.00 | 11,622.48 | 12,186 |
| 2024-02-28 | 12,470.00 | 12,590.00 | 12,300.00 | 12,580.00 | 11,781.70 | 23,521 |
| 2024-02-27 | 12,400.00 | 13,630.00 | 12,300.00 | 12,510.00 | 11,716.14 | 141,805 |
| 2024-02-26 | 12,900.00 | 12,900.00 | 12,350.00 | 12,400.00 | 11,613.12 | 43,975 |
| 2024-02-23 | 12,400.00 | 13,250.00 | 12,310.00 | 12,670.00 | 11,865.98 | 121,406 |
| 2024-02-22 | 12,280.00 | 12,450.00 | 12,010.00 | 12,390.00 | 11,603.75 | 54,272 |
| 2024-02-21 | 12,080.00 | 12,400.00 | 11,900.00 | 12,260.00 | 11,482.00 | 61,042 |
| 2024-02-20 | 11,930.00 | 12,200.00 | 11,910.00 | 12,150.00 | 11,378.98 | 51,048 |
| 2024-02-19 | 11,740.00 | 11,950.00 | 11,730.00 | 11,930.00 | 11,172.94 | 23,228 |
| 2024-02-16 | 11,480.00 | 11,800.00 | 11,470.00 | 11,730.00 | 10,985.64 | 17,227 |
| 2024-02-15 | 11,600.00 | 11,600.00 | 11,440.00 | 11,480.00 | 10,751.50 | 20,604 |
| 2024-02-14 | 11,410.00 | 11,640.00 | 11,360.00 | 11,590.00 | 10,854.52 | 19,585 |
| 2024-02-13 | 11,810.00 | 11,810.00 | 11,500.00 | 11,600.00 | 10,863.88 | 26,445 |
| 2024-02-08 | 12,000.00 | 12,180.00 | 11,830.00 | 11,830.00 | 11,079.29 | 43,663 |
| 2024-02-07 | 12,050.00 | 12,070.00 | 11,800.00 | 11,980.00 | 11,219.77 | 20,822 |
| 2024-02-06 | 11,790.00 | 12,090.00 | 11,600.00 | 12,010.00 | 11,247.87 | 116,254 |
| 2024-02-05 | 11,720.00 | 11,720.00 | 11,520.00 | 11,620.00 | 10,882.62 | 7,261 |
| 2024-02-02 | 11,500.00 | 11,790.00 | 11,500.00 | 11,720.00 | 10,976.27 | 18,611 |
| 2024-02-01 | 11,460.00 | 11,670.00 | 11,250.00 | 11,500.00 | 10,770.23 | 15,168 |
| 2024-01-31 | 11,690.00 | 11,690.00 | 11,270.00 | 11,470.00 | 10,742.13 | 18,073 |
| 2024-01-30 | 11,540.00 | 11,750.00 | 11,540.00 | 11,700.00 | 10,957.54 | 6,931 |
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.