Cell Biotech Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11,550.00	11,850.00	11,450.00	11,650.00	10,116.60	22,019
2022-11-09	11,600.00	11,750.00	11,450.00	11,600.00	10,073.18	25,396
2022-11-08	11,900.00	12,050.00	11,450.00	11,600.00	10,073.18	69,652
2022-11-07	11,350.00	12,050.00	11,350.00	11,900.00	10,333.69	49,998
2022-11-04	11,600.00	11,600.00	11,300.00	11,350.00	9,856.08	6,444
2022-11-03	11,450.00	11,600.00	11,250.00	11,450.00	9,942.92	10,372
2022-11-02	11,350.00	11,900.00	11,350.00	11,600.00	10,073.18	14,143
2022-11-01	11,100.00	11,400.00	11,100.00	11,350.00	9,856.08	15,475
2022-10-31	11,150.00	11,350.00	11,050.00	11,200.00	9,725.83	9,396
2022-10-28	11,400.00	11,450.00	11,100.00	11,100.00	9,638.99	8,154
2022-10-27	11,150.00	11,500.00	11,100.00	11,400.00	9,899.50	13,551
2022-10-26	11,350.00	11,350.00	11,100.00	11,200.00	9,725.83	8,735
2022-10-25	11,250.00	11,450.00	11,000.00	11,300.00	9,812.66	14,892
2022-10-24	11,650.00	11,750.00	11,150.00	11,300.00	9,812.66	76,421
2022-10-21	10,700.00	11,750.00	10,700.00	11,450.00	9,942.92	88,660
2022-10-20	11,050.00	11,050.00	10,500.00	10,800.00	9,378.48	8,752
2022-10-19	11,200.00	11,350.00	11,050.00	11,050.00	9,595.57	11,452
2022-10-18	11,150.00	11,350.00	11,050.00	11,200.00	9,725.83	8,268
2022-10-17	10,700.00	11,000.00	10,500.00	11,000.00	9,552.15	38,084
2022-10-14	10,500.00	10,750.00	10,500.00	10,750.00	9,335.06	12,309
2022-10-13	10,700.00	10,700.00	10,300.00	10,400.00	9,031.12	9,113
2022-10-12	10,700.00	11,050.00	10,550.00	10,600.00	9,204.80	7,463
2022-10-11	10,750.00	10,800.00	10,450.00	10,800.00	9,378.48	22,805
2022-10-07	11,000.00	11,100.00	10,800.00	10,800.00	9,378.48	11,062
2022-10-06	11,050.00	11,150.00	10,950.00	11,000.00	9,552.15	14,332
2022-10-05	11,400.00	11,550.00	11,000.00	11,000.00	9,552.15	19,968
2022-10-04	11,150.00	11,400.00	10,950.00	11,400.00	9,899.50	18,706
2022-09-30	10,900.00	11,300.00	10,800.00	11,100.00	9,638.99	11,434
2022-09-29	11,300.00	11,700.00	11,000.00	11,100.00	9,638.99	41,555
2022-09-28	11,000.00	11,250.00	10,550.00	11,200.00	9,725.83	72,177
2022-09-27	11,100.00	11,300.00	10,700.00	11,000.00	9,552.15	19,433
2022-09-26	11,650.00	11,650.00	11,050.00	11,050.00	9,595.57	29,044
2022-09-23	12,150.00	12,150.00	11,700.00	11,700.00	10,160.01	9,323
2022-09-22	11,700.00	12,250.00	11,500.00	12,100.00	10,507.37	18,269
2022-09-21	11,950.00	12,000.00	11,600.00	11,850.00	10,290.27	9,676
2022-09-20	11,700.00	12,000.00	11,700.00	11,800.00	10,246.85	10,434
2022-09-19	11,900.00	11,950.00	11,600.00	11,600.00	10,073.18	19,790
2022-09-16	12,200.00	12,200.00	11,850.00	11,900.00	10,333.69	13,792
2022-09-15	12,350.00	12,550.00	12,050.00	12,150.00	10,550.78	15,990
2022-09-14	11,900.00	12,200.00	11,850.00	12,200.00	10,594.20	18,791
2022-09-13	11,950.00	12,300.00	11,900.00	12,250.00	10,637.62	23,324
2022-09-08	11,900.00	12,000.00	11,850.00	11,850.00	10,290.27	5,296
2022-09-07	12,250.00	12,250.00	11,700.00	11,850.00	10,290.27	12,350
2022-09-06	12,050.00	12,250.00	11,950.00	12,100.00	10,507.37	7,137
2022-09-05	12,600.00	12,600.00	11,850.00	11,950.00	10,377.11	21,563
2022-09-02	12,500.00	12,600.00	12,150.00	12,400.00	10,767.88	11,779
2022-09-01	12,850.00	12,850.00	12,400.00	12,500.00	10,854.72	13,398
2022-08-31	12,600.00	12,850.00	12,550.00	12,850.00	11,158.65	10,439
2022-08-30	12,500.00	12,850.00	12,500.00	12,700.00	11,028.39	6,800
2022-08-29	12,700.00	12,900.00	12,450.00	12,600.00	10,941.55	23,027
2022-08-26	13,300.00	13,350.00	13,000.00	13,150.00	11,419.16	37,733
2022-08-25	12,650.00	13,400.00	12,650.00	13,200.00	11,462.58	62,788
2022-08-24	13,200.00	13,200.00	12,600.00	12,700.00	11,028.39	26,895
2022-08-23	12,850.00	13,200.00	12,400.00	12,950.00	11,245.49	52,506
2022-08-22	13,050.00	13,200.00	12,650.00	12,800.00	11,115.23	15,756
2022-08-19	13,200.00	13,350.00	13,150.00	13,200.00	11,462.58	5,402
2022-08-18	13,300.00	13,350.00	13,000.00	13,250.00	11,506.00	8,422
2022-08-17	13,600.00	13,600.00	13,250.00	13,250.00	11,506.00	14,682
2022-08-16	13,750.00	13,750.00	13,450.00	13,600.00	11,809.93	15,916
2022-08-12	14,000.00	14,000.00	13,600.00	13,750.00	11,940.19	28,239

← NewerPage 17 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.