Cell Biotech Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11,750.00	12,350.00	11,340.00	11,930.00	11,172.94	33,230
2024-01-25	11,820.00	11,840.00	11,630.00	11,760.00	11,013.73	13,626
2024-01-24	11,850.00	11,850.00	11,570.00	11,820.00	11,069.92	16,986
2024-01-23	11,720.00	11,860.00	11,720.00	11,850.00	11,098.02	9,657
2024-01-22	11,610.00	11,850.00	11,530.00	11,850.00	11,098.02	29,036
2024-01-19	11,440.00	11,540.00	11,320.00	11,540.00	10,807.69	13,363
2024-01-18	11,290.00	11,550.00	11,210.00	11,550.00	10,817.06	31,441
2024-01-17	11,550.00	11,560.00	11,110.00	11,500.00	10,770.23	7,530
2024-01-16	11,770.00	11,810.00	11,300.00	11,550.00	10,817.06	15,891
2024-01-15	11,900.00	11,900.00	11,640.00	11,860.00	11,107.39	5,203
2024-01-12	11,800.00	11,860.00	11,610.00	11,860.00	11,107.39	9,643
2024-01-11	11,800.00	12,000.00	11,630.00	11,950.00	11,191.67	8,298
2024-01-10	11,890.00	11,890.00	11,510.00	11,800.00	11,051.19	10,983
2024-01-09	11,500.00	11,900.00	11,200.00	11,890.00	11,135.48	26,289
2024-01-08	11,260.00	11,400.00	11,130.00	11,400.00	10,676.58	20,628
2024-01-05	11,160.00	11,250.00	11,110.00	11,250.00	10,536.10	4,765
2024-01-04	11,220.00	11,220.00	11,050.00	11,160.00	10,451.81	3,785
2024-01-03	11,180.00	11,250.00	11,100.00	11,120.00	10,414.34	6,661
2024-01-02	11,220.00	11,270.00	11,100.00	11,100.00	10,395.61	4,730
2023-12-28	11,350.00	11,350.00	11,070.00	11,220.00	10,508.00	7,012
2023-12-27	11,270.00	11,400.00	11,090.00	11,220.00	10,508.00	13,377
2023-12-26	11,340.00	11,340.00	11,160.00	11,270.00	10,133.38	7,921
2023-12-22	11,040.00	11,290.00	11,040.00	11,210.00	10,079.43	2,973
2023-12-21	11,290.00	11,290.00	11,040.00	11,040.00	9,926.58	12,596
2023-12-20	11,210.00	11,320.00	11,200.00	11,280.00	10,142.37	4,329
2023-12-19	11,240.00	11,350.00	11,160.00	11,210.00	10,079.43	4,796
2023-12-18	11,320.00	11,320.00	11,240.00	11,240.00	10,106.41	3,289
2023-12-15	11,300.00	11,390.00	11,230.00	11,280.00	10,142.37	5,169
2023-12-14	11,400.00	11,400.00	11,200.00	11,300.00	10,160.36	3,460
2023-12-13	11,450.00	11,450.00	11,310.00	11,330.00	10,187.33	2,057
2023-12-12	11,370.00	11,420.00	11,310.00	11,420.00	10,268.25	8,799
2023-12-11	11,450.00	11,450.00	11,250.00	11,370.00	10,223.30	9,462
2023-12-08	11,160.00	11,420.00	11,160.00	11,370.00	10,223.30	2,899
2023-12-07	11,420.00	11,420.00	11,100.00	11,300.00	10,160.36	2,028
2023-12-06	11,220.00	11,300.00	11,140.00	11,300.00	10,160.36	5,441
2023-12-05	11,240.00	11,240.00	11,060.00	11,230.00	10,097.42	5,891
2023-12-04	11,100.00	11,240.00	10,900.00	11,220.00	10,088.42	9,471
2023-12-01	11,080.00	11,440.00	11,080.00	11,200.00	10,070.44	4,169
2023-11-30	11,290.00	11,300.00	11,030.00	11,300.00	10,160.36	4,881
2023-11-29	11,090.00	11,350.00	11,000.00	11,200.00	10,070.44	3,220
2023-11-28	11,060.00	11,080.00	10,900.00	11,060.00	9,944.56	1,884
2023-11-27	11,190.00	11,190.00	10,900.00	10,900.00	9,800.70	3,740
2023-11-24	11,100.00	11,140.00	10,930.00	11,120.00	9,998.51	4,332
2023-11-23	10,870.00	11,170.00	10,810.00	11,100.00	9,980.53	4,887
2023-11-22	11,080.00	11,080.00	10,780.00	10,780.00	9,692.80	6,062
2023-11-21	11,190.00	11,190.00	10,820.00	11,080.00	9,962.54	4,125
2023-11-20	10,700.00	10,960.00	10,680.00	10,940.00	9,836.66	8,429
2023-11-17	10,740.00	10,790.00	10,580.00	10,700.00	9,620.87	9,421
2023-11-16	10,950.00	10,950.00	10,630.00	10,710.00	9,629.86	12,224
2023-11-15	10,890.00	11,100.00	10,800.00	10,950.00	9,845.66	6,940
2023-11-14	10,850.00	10,880.00	10,520.00	10,870.00	9,773.72	17,454
2023-11-13	11,200.00	11,200.00	10,500.00	10,970.00	9,863.64	15,356
2023-11-10	11,360.00	11,360.00	11,020.00	11,200.00	10,070.44	2,694
2023-11-09	11,040.00	11,460.00	11,040.00	11,300.00	10,160.36	7,762
2023-11-08	11,260.00	11,340.00	10,800.00	11,240.00	10,106.41	5,564
2023-11-07	11,220.00	11,240.00	11,080.00	11,140.00	10,016.49	2,360
2023-11-06	11,470.00	11,470.00	10,910.00	11,200.00	10,070.44	4,758
2023-11-03	11,400.00	11,400.00	11,190.00	11,370.00	10,223.30	2,852
2023-11-02	11,270.00	11,500.00	10,900.00	11,400.00	10,250.27	20,579
2023-11-01	10,880.00	11,450.00	10,750.00	11,380.00	10,232.29	28,439

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.