Cell Biotech Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10,870.00	10,880.00	10,700.00	10,820.00	9,728.77	6,030
2023-10-30	10,800.00	10,890.00	10,700.00	10,870.00	9,773.72	5,612
2023-10-27	10,980.00	11,020.00	10,800.00	10,800.00	9,710.78	5,785
2023-10-26	11,060.00	11,070.00	10,890.00	11,040.00	9,926.58	2,719
2023-10-25	11,080.00	11,110.00	10,950.00	11,100.00	9,980.53	2,423
2023-10-24	10,970.00	11,080.00	10,880.00	11,080.00	9,962.54	3,056
2023-10-23	10,730.00	11,090.00	10,730.00	11,070.00	9,953.55	4,485
2023-10-20	11,000.00	11,070.00	10,700.00	11,060.00	9,944.56	3,540
2023-10-19	11,200.00	11,200.00	10,810.00	11,000.00	9,890.61	7,922
2023-10-18	11,230.00	11,230.00	10,950.00	11,140.00	10,016.49	1,965
2023-10-17	11,150.00	11,270.00	11,060.00	11,230.00	10,097.42	2,885
2023-10-16	11,240.00	11,360.00	11,180.00	11,220.00	10,088.42	6,613
2023-10-13	11,400.00	11,400.00	11,160.00	11,350.00	10,205.31	2,843
2023-10-12	11,150.00	11,390.00	10,950.00	11,390.00	10,241.28	4,883
2023-10-11	11,130.00	11,400.00	11,090.00	11,260.00	10,124.39	2,688
2023-10-10	11,300.00	11,300.00	10,960.00	11,130.00	10,007.50	2,996
2023-10-06	11,090.00	11,210.00	11,000.00	11,110.00	9,989.52	3,131
2023-10-05	11,000.00	11,300.00	11,000.00	11,200.00	10,070.44	2,943
2023-10-04	11,160.00	11,240.00	10,990.00	11,110.00	9,989.52	2,585
2023-09-27	11,000.00	11,170.00	10,950.00	11,160.00	10,034.48	4,864
2023-09-26	11,050.00	11,180.00	10,940.00	11,080.00	9,962.54	8,745
2023-09-25	11,230.00	11,440.00	11,080.00	11,260.00	10,124.39	8,057
2023-09-22	11,270.00	11,330.00	11,200.00	11,220.00	10,088.42	2,240
2023-09-21	11,290.00	11,380.00	11,260.00	11,380.00	10,232.29	7,437
2023-09-20	11,480.00	11,480.00	11,210.00	11,350.00	10,205.31	8,375
2023-09-19	11,790.00	11,790.00	11,460.00	11,490.00	10,331.19	4,813
2023-09-18	11,700.00	11,770.00	11,480.00	11,620.00	10,448.08	2,969
2023-09-15	11,700.00	11,720.00	11,630.00	11,700.00	10,520.02	2,242
2023-09-14	11,650.00	11,720.00	11,540.00	11,630.00	10,457.08	2,659
2023-09-13	11,620.00	11,830.00	11,500.00	11,700.00	10,520.02	15,562
2023-09-12	11,410.00	11,800.00	11,410.00	11,620.00	10,448.08	13,573
2023-09-11	11,440.00	11,610.00	11,220.00	11,530.00	10,367.16	8,598
2023-09-08	11,320.00	11,420.00	11,240.00	11,400.00	10,250.27	2,585
2023-09-07	11,200.00	11,470.00	11,200.00	11,320.00	10,178.34	8,494
2023-09-06	11,300.00	11,460.00	11,100.00	11,370.00	10,223.30	3,327
2023-09-05	11,470.00	11,470.00	11,030.00	11,300.00	10,160.36	3,248
2023-09-04	11,450.00	11,450.00	11,280.00	11,380.00	10,232.29	4,919
2023-09-01	11,420.00	11,480.00	11,370.00	11,450.00	10,295.23	4,196
2023-08-31	11,450.00	11,450.00	11,370.00	11,440.00	10,286.24	2,354
2023-08-30	11,510.00	11,580.00	11,240.00	11,450.00	10,295.23	5,737
2023-08-29	11,450.00	11,530.00	11,390.00	11,520.00	10,358.17	6,233
2023-08-28	11,400.00	11,460.00	11,390.00	11,450.00	10,295.23	2,553
2023-08-25	11,160.00	11,400.00	11,100.00	11,400.00	10,250.27	4,892
2023-08-24	11,100.00	11,450.00	11,100.00	11,160.00	10,034.48	19,856
2023-08-23	11,280.00	11,390.00	11,140.00	11,150.00	10,025.48	7,204
2023-08-22	11,330.00	11,370.00	11,170.00	11,280.00	10,142.37	4,999
2023-08-21	11,200.00	11,350.00	11,160.00	11,330.00	10,187.33	2,354
2023-08-18	11,240.00	11,280.00	11,150.00	11,210.00	10,079.43	3,175
2023-08-17	11,310.00	11,600.00	11,080.00	11,220.00	10,088.42	11,618
2023-08-16	11,800.00	11,800.00	11,390.00	11,510.00	10,349.18	4,434
2023-08-14	11,840.00	11,900.00	11,580.00	11,750.00	10,564.97	4,712
2023-08-11	11,800.00	11,840.00	11,700.00	11,740.00	10,555.98	6,687
2023-08-10	11,500.00	11,750.00	11,410.00	11,750.00	10,564.97	6,927
2023-08-09	11,190.00	11,470.00	11,190.00	11,470.00	10,313.21	6,259
2023-08-08	11,390.00	11,510.00	11,100.00	11,300.00	10,160.36	12,520
2023-08-07	11,040.00	11,690.00	10,800.00	11,520.00	10,358.17	25,698
2023-08-04	12,070.00	12,070.00	11,510.00	11,510.00	10,349.18	14,077
2023-08-03	11,680.00	11,890.00	11,600.00	11,880.00	10,681.86	6,664
2023-08-02	11,300.00	11,680.00	11,300.00	11,680.00	10,502.03	11,840
2023-08-01	11,350.00	11,490.00	11,310.00	11,310.00	10,169.35	6,380

← NewerPage 13 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.