Cell Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 11,320.00 | 11,340.00 | 11,030.00 | 11,340.00 | 10,196.32 | 6,603 |
| 2023-07-28 | 11,550.00 | 11,550.00 | 11,200.00 | 11,220.00 | 10,088.42 | 12,284 |
| 2023-07-27 | 11,390.00 | 11,540.00 | 11,230.00 | 11,390.00 | 10,241.28 | 12,587 |
| 2023-07-26 | 11,940.00 | 11,940.00 | 11,060.00 | 11,250.00 | 10,115.40 | 24,498 |
| 2023-07-25 | 11,900.00 | 12,300.00 | 11,600.00 | 11,700.00 | 10,520.02 | 15,670 |
| 2023-07-24 | 12,310.00 | 12,600.00 | 12,000.00 | 12,030.00 | 10,816.73 | 16,449 |
| 2023-07-21 | 12,380.00 | 12,400.00 | 12,250.00 | 12,310.00 | 11,068.49 | 3,899 |
| 2023-07-20 | 12,330.00 | 12,330.00 | 12,110.00 | 12,300.00 | 11,059.50 | 9,121 |
| 2023-07-19 | 12,300.00 | 12,310.00 | 12,150.00 | 12,230.00 | 10,996.56 | 6,059 |
| 2023-07-18 | 12,450.00 | 12,620.00 | 12,180.00 | 12,210.00 | 10,978.58 | 14,991 |
| 2023-07-17 | 12,500.00 | 12,990.00 | 12,460.00 | 12,530.00 | 11,266.31 | 2,631 |
| 2023-07-14 | 12,500.00 | 12,570.00 | 12,430.00 | 12,480.00 | 11,221.35 | 6,051 |
| 2023-07-13 | 12,660.00 | 12,660.00 | 12,420.00 | 12,550.00 | 11,284.29 | 5,041 |
| 2023-07-12 | 12,680.00 | 12,680.00 | 12,400.00 | 12,520.00 | 11,257.32 | 7,134 |
| 2023-07-11 | 12,750.00 | 12,930.00 | 12,450.00 | 12,580.00 | 11,311.26 | 10,824 |
| 2023-07-10 | 12,700.00 | 12,820.00 | 12,380.00 | 12,800.00 | 11,509.08 | 12,938 |
| 2023-07-07 | 12,400.00 | 12,500.00 | 12,240.00 | 12,400.00 | 11,149.42 | 4,406 |
| 2023-07-06 | 12,470.00 | 12,600.00 | 12,220.00 | 12,440.00 | 11,185.38 | 5,143 |
| 2023-07-05 | 12,650.00 | 12,730.00 | 12,410.00 | 12,600.00 | 11,329.25 | 5,523 |
| 2023-07-04 | 12,560.00 | 12,680.00 | 12,540.00 | 12,650.00 | 11,374.20 | 3,870 |
| 2023-07-03 | 12,800.00 | 12,850.00 | 12,590.00 | 12,680.00 | 11,401.18 | 2,376 |
| 2023-06-30 | 12,740.00 | 12,770.00 | 12,380.00 | 12,760.00 | 11,473.11 | 27,198 |
| 2023-06-29 | 12,810.00 | 12,840.00 | 12,640.00 | 12,740.00 | 11,455.13 | 5,013 |
| 2023-06-28 | 12,960.00 | 12,970.00 | 12,200.00 | 12,810.00 | 11,518.07 | 9,259 |
| 2023-06-27 | 13,130.00 | 13,130.00 | 12,810.00 | 12,960.00 | 11,652.94 | 8,171 |
| 2023-06-26 | 13,010.00 | 13,110.00 | 12,950.00 | 13,110.00 | 11,787.81 | 1,554 |
| 2023-06-23 | 13,010.00 | 13,250.00 | 12,970.00 | 12,990.00 | 11,679.91 | 13,738 |
| 2023-06-22 | 13,200.00 | 13,290.00 | 12,920.00 | 13,020.00 | 11,706.89 | 22,809 |
| 2023-06-21 | 13,590.00 | 13,590.00 | 13,240.00 | 13,350.00 | 12,003.61 | 4,618 |
| 2023-06-20 | 13,400.00 | 13,620.00 | 13,360.00 | 13,580.00 | 12,210.41 | 3,873 |
| 2023-06-19 | 13,650.00 | 13,650.00 | 13,460.00 | 13,550.00 | 12,183.44 | 5,971 |
| 2023-06-16 | 13,320.00 | 13,700.00 | 13,210.00 | 13,590.00 | 12,219.40 | 9,529 |
| 2023-06-15 | 13,490.00 | 13,490.00 | 13,130.00 | 13,280.00 | 11,940.67 | 9,531 |
| 2023-06-14 | 13,600.00 | 13,630.00 | 13,380.00 | 13,380.00 | 12,030.58 | 6,078 |
| 2023-06-13 | 13,750.00 | 13,940.00 | 13,450.00 | 13,600.00 | 12,228.39 | 14,661 |
| 2023-06-12 | 13,960.00 | 13,960.00 | 13,700.00 | 13,820.00 | 12,426.21 | 4,469 |
| 2023-06-09 | 14,280.00 | 14,280.00 | 13,910.00 | 13,950.00 | 12,543.10 | 2,849 |
| 2023-06-08 | 14,030.00 | 14,190.00 | 13,890.00 | 13,990.00 | 12,579.06 | 3,985 |
| 2023-06-07 | 14,130.00 | 14,130.00 | 13,980.00 | 13,980.00 | 12,570.07 | 3,354 |
| 2023-06-05 | 13,970.00 | 14,320.00 | 13,970.00 | 14,200.00 | 12,767.88 | 8,053 |
| 2023-06-02 | 14,100.00 | 14,100.00 | 13,710.00 | 13,990.00 | 12,579.06 | 6,420 |
| 2023-06-01 | 13,890.00 | 14,200.00 | 13,240.00 | 14,000.00 | 12,588.05 | 7,496 |
| 2023-05-31 | 14,010.00 | 14,110.00 | 13,690.00 | 13,920.00 | 12,516.12 | 6,659 |
| 2023-05-30 | 13,990.00 | 14,090.00 | 13,870.00 | 14,060.00 | 12,642.00 | 3,118 |
| 2023-05-26 | 13,930.00 | 14,040.00 | 13,800.00 | 13,990.00 | 12,579.06 | 5,687 |
| 2023-05-25 | 14,380.00 | 14,590.00 | 13,900.00 | 14,000.00 | 12,588.05 | 10,414 |
| 2023-05-24 | 14,200.00 | 14,410.00 | 14,110.00 | 14,380.00 | 12,929.73 | 8,680 |
| 2023-05-23 | 13,690.00 | 14,190.00 | 13,620.00 | 14,190.00 | 12,758.89 | 25,735 |
| 2023-05-22 | 13,740.00 | 13,740.00 | 13,550.00 | 13,670.00 | 12,291.33 | 2,641 |
| 2023-05-19 | 13,620.00 | 13,690.00 | 13,460.00 | 13,650.00 | 12,273.35 | 7,686 |
| 2023-05-18 | 13,510.00 | 13,790.00 | 13,410.00 | 13,610.00 | 12,237.39 | 1,332 |
| 2023-05-17 | 13,430.00 | 13,630.00 | 13,350.00 | 13,510.00 | 12,147.47 | 2,219 |
| 2023-05-16 | 13,420.00 | 13,600.00 | 13,420.00 | 13,430.00 | 12,075.54 | 3,345 |
| 2023-05-15 | 13,680.00 | 13,710.00 | 13,370.00 | 13,600.00 | 12,228.39 | 2,331 |
| 2023-05-12 | 13,600.00 | 13,730.00 | 13,400.00 | 13,680.00 | 12,300.33 | 4,171 |
| 2023-05-11 | 13,650.00 | 13,840.00 | 13,580.00 | 13,610.00 | 12,237.39 | 2,851 |
| 2023-05-10 | 13,760.00 | 13,930.00 | 13,710.00 | 13,710.00 | 12,327.30 | 3,640 |
| 2023-05-09 | 13,800.00 | 14,100.00 | 13,800.00 | 13,910.00 | 12,507.13 | 3,329 |
| 2023-05-08 | 13,970.00 | 14,030.00 | 13,840.00 | 14,020.00 | 12,606.04 | 4,985 |
| 2023-05-04 | 13,760.00 | 13,890.00 | 13,640.00 | 13,800.00 | 12,408.22 | 3,804 |
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.