Cell Biotech Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,860.00	14,150.00	13,630.00	14,150.00	12,722.92	31,704
2023-02-06	13,950.00	13,960.00	13,780.00	13,860.00	12,462.17	17,248
2023-02-03	13,670.00	13,910.00	13,610.00	13,900.00	12,498.14	16,372
2023-02-02	13,700.00	13,700.00	13,580.00	13,670.00	12,291.33	3,738
2023-02-01	13,770.00	13,770.00	13,550.00	13,660.00	12,282.34	5,858
2023-01-31	13,700.00	13,830.00	13,560.00	13,770.00	12,381.25	3,009
2023-01-30	13,920.00	13,960.00	13,700.00	13,800.00	12,408.22	23,734
2023-01-27	13,550.00	13,990.00	13,400.00	13,860.00	12,462.17	13,721
2023-01-26	13,690.00	13,800.00	13,360.00	13,500.00	12,138.48	7,506
2023-01-25	13,900.00	14,020.00	13,550.00	13,660.00	12,282.34	73,485
2023-01-20	13,300.00	13,800.00	13,250.00	13,800.00	12,408.22	18,981
2023-01-19	13,300.00	13,450.00	13,300.00	13,400.00	12,048.56	4,245
2023-01-18	13,500.00	13,550.00	13,250.00	13,350.00	12,003.61	20,557
2023-01-17	13,100.00	13,550.00	12,900.00	13,500.00	12,138.48	17,111
2023-01-16	13,300.00	13,300.00	13,000.00	13,150.00	11,823.78	15,639
2023-01-13	13,450.00	13,600.00	13,000.00	13,350.00	12,003.61	26,771
2023-01-12	12,850.00	13,450.00	12,800.00	13,400.00	12,048.56	36,512
2023-01-11	12,700.00	12,850.00	12,700.00	12,800.00	11,509.08	3,994
2023-01-10	12,800.00	12,900.00	12,650.00	12,650.00	11,374.20	2,403
2023-01-09	12,800.00	13,000.00	12,800.00	12,900.00	11,598.99	4,332
2023-01-06	12,900.00	12,900.00	12,550.00	12,800.00	11,509.08	5,731
2023-01-05	12,250.00	12,850.00	12,200.00	12,850.00	11,554.03	14,995
2023-01-04	12,150.00	12,500.00	12,150.00	12,350.00	11,104.46	4,631
2023-01-03	12,300.00	12,450.00	12,050.00	12,450.00	11,194.38	5,502
2023-01-02	12,700.00	12,800.00	12,250.00	12,450.00	11,194.38	4,181
2022-12-29	12,750.00	12,800.00	12,450.00	12,700.00	11,419.16	7,882
2022-12-28	13,100.00	13,100.00	12,750.00	12,800.00	11,509.08	3,752
2022-12-27	13,000.00	13,150.00	12,900.00	13,150.00	11,419.16	6,292
2022-12-26	12,900.00	13,050.00	12,850.00	12,950.00	11,245.49	5,783
2022-12-23	12,900.00	13,400.00	12,700.00	12,900.00	11,202.07	8,884
2022-12-22	12,800.00	13,050.00	12,550.00	12,900.00	11,202.07	5,434
2022-12-21	12,700.00	12,950.00	12,600.00	12,800.00	11,115.23	6,725
2022-12-20	13,000.00	13,000.00	12,650.00	12,800.00	11,115.23	7,492
2022-12-19	13,000.00	13,150.00	12,800.00	13,000.00	11,288.91	7,360
2022-12-16	12,500.00	13,150.00	12,400.00	13,000.00	11,288.91	14,302
2022-12-15	12,650.00	12,750.00	12,450.00	12,650.00	10,984.97	15,983
2022-12-14	12,450.00	12,650.00	12,250.00	12,550.00	10,898.14	19,340
2022-12-13	12,300.00	12,450.00	12,250.00	12,400.00	10,767.88	1,740
2022-12-12	12,300.00	12,500.00	12,250.00	12,300.00	10,681.04	4,300
2022-12-09	12,150.00	12,500.00	12,000.00	12,300.00	10,681.04	3,221
2022-12-08	12,350.00	12,500.00	11,750.00	12,150.00	10,550.78	5,410
2022-12-07	12,300.00	12,500.00	12,200.00	12,400.00	10,767.88	12,580
2022-12-06	11,950.00	12,550.00	11,900.00	12,350.00	10,724.46	17,618
2022-12-05	12,300.00	12,350.00	12,000.00	12,100.00	10,507.37	7,888
2022-12-02	12,050.00	12,350.00	12,000.00	12,350.00	10,724.46	22,210
2022-12-01	12,200.00	12,400.00	12,050.00	12,150.00	10,550.78	10,701
2022-11-30	11,850.00	12,150.00	11,800.00	12,150.00	10,550.78	4,813
2022-11-29	11,800.00	12,150.00	11,800.00	11,950.00	10,377.11	1,764
2022-11-28	12,200.00	12,200.00	11,850.00	11,850.00	10,290.27	4,252
2022-11-25	12,300.00	12,350.00	12,050.00	12,100.00	10,507.37	7,127
2022-11-24	12,250.00	12,500.00	12,200.00	12,300.00	10,681.04	7,633
2022-11-23	12,150.00	12,400.00	11,900.00	12,250.00	10,637.62	14,746
2022-11-22	11,900.00	12,100.00	11,800.00	11,900.00	10,333.69	5,981
2022-11-21	12,100.00	12,200.00	11,750.00	11,900.00	10,333.69	8,029
2022-11-18	12,200.00	12,350.00	12,050.00	12,100.00	10,507.37	6,770
2022-11-17	12,050.00	12,200.00	11,950.00	12,200.00	10,594.20	15,505
2022-11-16	12,050.00	12,200.00	11,850.00	12,100.00	10,507.37	11,701
2022-11-15	11,950.00	12,050.00	11,800.00	12,050.00	10,463.95	17,163
2022-11-14	11,750.00	11,950.00	11,750.00	11,850.00	10,290.27	12,166
2022-11-11	11,950.00	12,100.00	11,750.00	11,750.00	10,203.43	44,312

← NewerPage 16 of 21 · 1,227 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.