Cell Biotech Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13,760.00	13,890.00	13,640.00	13,800.00	12,408.22	3,804
2023-05-03	13,850.00	13,850.00	13,560.00	13,760.00	12,372.26	3,831
2023-05-02	13,390.00	13,880.00	13,390.00	13,700.00	12,318.31	6,857
2023-04-28	13,790.00	13,810.00	13,400.00	13,410.00	12,057.56	8,456
2023-04-27	13,610.00	13,960.00	13,250.00	13,660.00	12,282.34	11,177
2023-04-26	13,890.00	13,960.00	13,410.00	13,610.00	12,237.39	13,261
2023-04-25	13,850.00	13,980.00	13,460.00	13,750.00	12,363.27	10,455
2023-04-24	14,330.00	14,400.00	13,760.00	13,850.00	12,453.18	10,091
2023-04-21	14,240.00	14,900.00	13,900.00	14,330.00	12,884.77	20,564
2023-04-20	14,980.00	14,980.00	14,260.00	14,450.00	12,992.67	26,103
2023-04-19	14,900.00	15,060.00	14,500.00	14,940.00	13,433.25	25,401
2023-04-18	15,050.00	15,090.00	14,490.00	14,900.00	13,397.28	22,866
2023-04-17	15,290.00	15,290.00	14,760.00	15,030.00	13,514.17	24,643
2023-04-14	15,200.00	15,370.00	14,850.00	15,260.00	13,720.98	50,343
2023-04-13	14,870.00	15,290.00	14,700.00	14,990.00	13,478.21	35,480
2023-04-12	14,850.00	14,900.00	14,670.00	14,870.00	13,370.31	23,318
2023-04-11	14,740.00	15,110.00	14,610.00	14,840.00	13,343.34	26,835
2023-04-10	15,000.00	15,000.00	14,380.00	14,830.00	13,334.34	36,984
2023-04-07	15,100.00	15,160.00	14,710.00	15,000.00	13,487.20	54,270
2023-04-06	15,500.00	16,190.00	14,660.00	15,080.00	13,559.13	236,303
2023-04-05	12,900.00	16,490.00	12,840.00	14,900.00	13,397.28	817,723
2023-04-04	12,800.00	12,920.00	12,500.00	12,820.00	11,527.06	4,409
2023-04-03	12,790.00	12,970.00	12,640.00	12,800.00	11,509.08	3,326
2023-03-31	12,700.00	13,000.00	12,510.00	12,870.00	11,572.02	4,781
2023-03-30	12,560.00	12,690.00	12,560.00	12,620.00	11,347.23	4,846
2023-03-29	12,760.00	12,760.00	12,210.00	12,610.00	11,338.24	5,772
2023-03-28	12,770.00	12,950.00	12,600.00	12,720.00	11,437.14	7,438
2023-03-27	12,140.00	12,830.00	12,030.00	12,770.00	11,482.10	12,084
2023-03-24	12,110.00	12,210.00	12,000.00	12,190.00	10,960.60	5,405
2023-03-23	12,270.00	12,320.00	12,090.00	12,100.00	10,879.67	10,701
2023-03-22	12,300.00	12,450.00	12,220.00	12,270.00	11,032.53	2,689
2023-03-21	12,360.00	12,480.00	12,300.00	12,300.00	11,059.50	5,947
2023-03-20	12,450.00	12,480.00	12,310.00	12,420.00	11,167.40	4,315
2023-03-17	12,300.00	12,570.00	12,160.00	12,450.00	11,194.38	13,707
2023-03-16	12,540.00	12,730.00	12,100.00	12,270.00	11,032.53	21,986
2023-03-15	12,560.00	12,560.00	12,300.00	12,490.00	11,230.34	9,625
2023-03-14	12,490.00	12,630.00	12,250.00	12,300.00	11,059.50	13,750
2023-03-13	12,900.00	13,220.00	12,300.00	12,760.00	11,473.11	8,091
2023-03-10	13,000.00	13,100.00	12,770.00	12,900.00	11,598.99	4,519
2023-03-09	13,020.00	13,460.00	12,910.00	13,060.00	11,742.85	8,631
2023-03-08	13,070.00	13,280.00	12,700.00	13,060.00	11,742.85	5,141
2023-03-07	12,800.00	13,200.00	12,600.00	13,060.00	11,742.85	28,611
2023-03-06	12,900.00	12,950.00	12,790.00	12,790.00	11,500.09	11,746
2023-03-03	13,100.00	13,100.00	12,760.00	12,950.00	11,643.95	19,207
2023-03-02	13,470.00	13,470.00	12,950.00	12,950.00	11,643.95	22,494
2023-02-28	13,250.00	13,400.00	13,120.00	13,260.00	11,922.68	11,624
2023-02-27	13,500.00	13,600.00	13,100.00	13,380.00	12,030.58	18,275
2023-02-24	13,700.00	13,700.00	13,290.00	13,400.00	12,048.56	21,962
2023-02-23	13,650.00	13,990.00	13,440.00	13,440.00	12,084.53	4,436
2023-02-22	14,000.00	14,000.00	13,600.00	13,790.00	12,399.23	3,584
2023-02-21	14,120.00	14,230.00	13,980.00	14,020.00	12,606.04	22,223
2023-02-20	13,870.00	14,170.00	13,650.00	14,150.00	12,722.92	25,370
2023-02-17	13,920.00	13,990.00	13,830.00	13,870.00	12,471.16	3,793
2023-02-16	13,770.00	14,000.00	13,760.00	13,940.00	12,534.10	5,713
2023-02-15	14,150.00	14,150.00	13,700.00	13,770.00	12,381.25	13,310
2023-02-14	14,400.00	14,480.00	14,030.00	14,150.00	12,722.92	17,727
2023-02-13	14,290.00	14,300.00	13,900.00	14,200.00	12,767.88	17,950
2023-02-10	14,400.00	14,500.00	13,900.00	14,340.00	12,893.76	16,509
2023-02-09	13,820.00	14,380.00	13,810.00	14,300.00	12,857.80	22,710
2023-02-08	14,200.00	14,400.00	13,900.00	13,950.00	12,543.10	20,099

← NewerPage 15 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.