Cell Biotech Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	13,550.00	13,850.00	13,350.00	13,800.00	11,983.61	36,236
2022-08-10	13,800.00	13,850.00	13,350.00	13,600.00	11,809.93	12,207
2022-08-09	13,900.00	14,050.00	13,650.00	13,950.00	12,113.86	9,425
2022-08-08	14,600.00	14,700.00	13,900.00	14,050.00	12,200.70	28,903
2022-08-05	13,700.00	14,550.00	13,650.00	14,450.00	12,548.05	34,449
2022-08-04	13,750.00	13,900.00	13,500.00	13,700.00	11,896.77	17,532
2022-08-03	13,800.00	13,800.00	13,500.00	13,800.00	11,983.61	3,830
2022-08-02	13,950.00	14,000.00	13,550.00	13,800.00	11,983.61	4,097
2022-08-01	13,800.00	14,000.00	13,750.00	13,950.00	12,113.86	2,942
2022-07-29	13,750.00	13,850.00	13,100.00	13,800.00	11,983.61	3,627
2022-07-28	13,750.00	13,800.00	13,450.00	13,700.00	11,896.77	2,570
2022-07-27	13,700.00	13,950.00	13,500.00	13,600.00	11,809.93	4,891
2022-07-26	13,600.00	13,900.00	13,500.00	13,600.00	11,809.93	1,068
2022-07-25	13,950.00	13,950.00	13,600.00	13,750.00	11,940.19	4,308
2022-07-22	14,100.00	14,100.00	13,700.00	13,950.00	12,113.86	2,469
2022-07-21	14,050.00	14,050.00	13,700.00	13,950.00	12,113.86	4,958
2022-07-20	14,000.00	14,000.00	13,800.00	13,800.00	11,983.61	6,359
2022-07-19	13,850.00	14,000.00	13,800.00	13,850.00	12,027.03	3,403
2022-07-18	13,950.00	14,000.00	13,700.00	13,950.00	12,113.86	4,950
2022-07-15	13,750.00	13,900.00	13,450.00	13,850.00	12,027.03	3,711
2022-07-14	13,450.00	13,800.00	13,300.00	13,750.00	11,940.19	25,154
2022-07-13	13,700.00	13,850.00	13,450.00	13,800.00	11,983.61	16,636
2022-07-12	13,900.00	13,900.00	13,450.00	13,750.00	11,940.19	3,439
2022-07-11	13,850.00	13,950.00	13,550.00	13,950.00	12,113.86	8,609
2022-07-08	13,650.00	14,100.00	13,650.00	13,850.00	12,027.03	4,035
2022-07-07	13,550.00	13,900.00	13,350.00	13,750.00	11,940.19	6,980
2022-07-06	13,650.00	13,800.00	13,250.00	13,700.00	11,896.77	6,906
2022-07-05	13,100.00	13,550.00	13,100.00	13,550.00	11,766.51	4,633
2022-07-04	13,350.00	13,600.00	13,100.00	13,250.00	11,506.00	9,688
2022-07-01	13,050.00	13,650.00	13,050.00	13,350.00	11,592.84	33,256
2022-06-30	13,300.00	13,500.00	13,100.00	13,300.00	11,549.42	11,430
2022-06-29	12,750.00	13,500.00	12,550.00	13,300.00	11,549.42	20,746
2022-06-28	12,700.00	12,750.00	12,450.00	12,750.00	11,071.81	25,245
2022-06-27	12,250.00	12,700.00	12,250.00	12,600.00	10,941.55	23,375
2022-06-24	11,550.00	12,300.00	11,550.00	12,250.00	10,637.62	16,886
2022-06-23	12,000.00	12,300.00	11,450.00	11,750.00	10,203.43	34,885
2022-06-22	12,700.00	12,800.00	12,100.00	12,200.00	10,594.20	13,364
2022-06-21	12,400.00	12,700.00	12,200.00	12,700.00	11,028.39	11,295
2022-06-20	12,750.00	12,850.00	12,350.00	12,400.00	10,767.88	50,616
2022-06-17	13,300.00	13,300.00	12,350.00	12,650.00	10,984.97	84,399
2022-06-16	14,400.00	14,400.00	13,450.00	13,450.00	11,679.68	20,825
2022-06-15	14,050.00	14,300.00	13,800.00	14,000.00	12,157.28	20,220
2022-06-14	14,450.00	14,650.00	14,200.00	14,400.00	12,504.63	11,771
2022-06-13	15,000.00	15,050.00	14,550.00	14,550.00	12,634.89	11,346
2022-06-10	14,950.00	15,200.00	14,600.00	15,200.00	13,199.34	8,505
2022-06-09	15,200.00	15,200.00	14,800.00	14,850.00	12,895.40	11,246
2022-06-08	15,050.00	15,400.00	15,050.00	15,150.00	13,155.92	4,097
2022-06-07	15,300.00	15,350.00	14,850.00	15,100.00	13,112.50	17,494
2022-06-03	15,200.00	15,300.00	15,050.00	15,200.00	13,199.34	8,606
2022-06-02	15,100.00	15,300.00	15,050.00	15,200.00	13,199.34	5,021
2022-05-31	15,500.00	15,500.00	14,950.00	15,150.00	13,155.92	14,358
2022-05-30	15,150.00	15,450.00	15,150.00	15,400.00	13,373.01	6,970
2022-05-27	15,300.00	15,300.00	15,050.00	15,100.00	13,112.50	2,706
2022-05-26	15,200.00	15,250.00	15,000.00	15,150.00	13,155.92	4,990
2022-05-25	15,000.00	15,300.00	14,950.00	15,050.00	13,069.08	10,000
2022-05-24	15,400.00	15,550.00	15,000.00	15,000.00	13,025.66	19,163
2022-05-23	15,400.00	15,700.00	15,350.00	15,500.00	13,459.85	5,332
2022-05-20	15,650.00	15,700.00	15,300.00	15,400.00	13,373.01	20,071
2022-05-19	15,550.00	15,800.00	15,400.00	15,650.00	13,590.11	9,053
2022-05-18	15,700.00	16,300.00	15,600.00	15,850.00	13,763.78	15,582

← NewerPage 18 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.