Cell Biotech Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	15,700.00	16,000.00	15,550.00	15,700.00	13,633.52	7,468
2022-05-16	15,800.00	16,000.00	15,600.00	15,700.00	13,633.52	7,042
2022-05-13	15,600.00	15,950.00	15,500.00	15,800.00	13,720.36	6,614
2022-05-12	15,750.00	15,950.00	15,500.00	15,750.00	13,676.94	7,506
2022-05-11	15,800.00	16,250.00	15,700.00	15,950.00	13,850.62	54,343
2022-05-10	15,600.00	16,000.00	15,350.00	15,800.00	13,720.36	17,345
2022-05-09	16,200.00	16,250.00	15,900.00	16,050.00	13,937.46	10,754
2022-05-06	16,100.00	16,650.00	15,950.00	16,250.00	14,111.13	9,742
2022-05-04	16,300.00	16,600.00	16,100.00	16,400.00	14,241.39	5,791
2022-05-03	16,150.00	16,500.00	16,100.00	16,300.00	14,154.55	5,783
2022-05-02	16,500.00	16,600.00	16,000.00	16,200.00	14,067.71	9,588
2022-04-29	16,050.00	16,650.00	16,050.00	16,500.00	14,328.23	11,949
2022-04-28	16,150.00	16,250.00	15,950.00	16,050.00	13,937.46	7,825
2022-04-27	16,050.00	16,300.00	15,800.00	16,200.00	14,067.71	10,169
2022-04-26	16,400.00	16,450.00	16,100.00	16,300.00	14,154.55	8,190
2022-04-25	16,500.00	16,600.00	16,100.00	16,100.00	13,980.88	12,189
2022-04-22	16,800.00	16,850.00	16,450.00	16,800.00	14,588.74	7,995
2022-04-21	16,950.00	17,050.00	16,650.00	16,900.00	14,675.58	6,445
2022-04-20	17,250.00	17,300.00	16,900.00	17,000.00	14,762.41	5,129
2022-04-19	17,000.00	17,350.00	16,900.00	17,200.00	14,936.09	26,138
2022-04-18	16,750.00	17,300.00	16,450.00	16,900.00	14,675.58	18,525
2022-04-15	16,700.00	16,700.00	16,450.00	16,600.00	14,415.06	1,812
2022-04-14	16,500.00	16,700.00	16,400.00	16,650.00	14,458.48	7,307
2022-04-13	16,350.00	16,500.00	16,350.00	16,450.00	14,284.81	3,464
2022-04-12	16,300.00	16,500.00	16,200.00	16,350.00	14,197.97	7,930
2022-04-11	16,800.00	16,900.00	16,500.00	16,600.00	14,415.06	6,052
2022-04-08	16,600.00	16,950.00	16,600.00	16,800.00	14,588.74	22,888
2022-04-07	16,900.00	16,900.00	16,300.00	16,600.00	14,415.06	19,565
2022-04-06	17,150.00	17,250.00	16,800.00	16,900.00	14,675.58	12,483
2022-04-05	17,500.00	17,550.00	17,100.00	17,150.00	14,892.67	8,761
2022-04-04	17,550.00	17,600.00	17,400.00	17,550.00	15,240.02	3,857
2022-04-01	17,450.00	17,650.00	17,100.00	17,550.00	15,240.02	19,428
2022-03-31	17,400.00	17,450.00	17,100.00	17,450.00	15,153.18	9,216
2022-03-30	17,700.00	17,700.00	17,300.00	17,350.00	15,066.35	6,974
2022-03-29	17,400.00	17,700.00	17,350.00	17,550.00	15,240.02	14,466
2022-03-28	17,250.00	17,600.00	17,000.00	17,350.00	15,066.35	43,198
2022-03-25	17,250.00	17,300.00	16,950.00	17,250.00	14,979.51	18,024
2022-03-24	17,200.00	17,200.00	17,000.00	17,050.00	14,805.83	10,948
2022-03-23	17,150.00	17,450.00	17,100.00	17,300.00	15,022.93	18,285
2022-03-22	17,200.00	17,400.00	17,050.00	17,150.00	14,892.67	3,801
2022-03-21	17,350.00	17,450.00	17,150.00	17,200.00	14,936.09	9,986
2022-03-18	17,100.00	17,350.00	17,050.00	17,350.00	15,066.35	44,997
2022-03-17	17,100.00	17,200.00	17,000.00	17,100.00	14,849.25	11,778
2022-03-16	17,000.00	17,200.00	16,700.00	17,100.00	14,849.25	18,411
2022-03-15	16,850.00	17,200.00	16,500.00	16,800.00	14,588.74	52,706
2022-03-14	16,900.00	17,200.00	16,700.00	17,000.00	14,762.41	20,074
2022-03-11	16,600.00	17,000.00	16,400.00	16,950.00	14,719.00	18,338
2022-03-10	16,300.00	16,650.00	16,200.00	16,550.00	14,371.64	6,234
2022-03-08	16,150.00	16,300.00	15,950.00	16,300.00	14,154.55	17,326
2022-03-07	16,700.00	17,000.00	15,600.00	16,300.00	14,154.55	15,284
2022-03-04	16,650.00	17,050.00	16,500.00	16,850.00	14,632.16	23,383
2022-03-03	16,400.00	16,600.00	16,350.00	16,450.00	14,284.81	34,763
2022-03-02	16,500.00	16,700.00	16,250.00	16,450.00	14,284.81	21,389
2022-02-28	16,250.00	16,650.00	16,150.00	16,500.00	14,328.23	18,855
2022-02-25	16,100.00	16,400.00	15,950.00	16,150.00	14,024.29	24,714
2022-02-24	16,000.00	16,350.00	15,750.00	16,100.00	13,980.88	54,803
2022-02-23	15,300.00	16,200.00	15,250.00	16,050.00	13,937.46	38,444
2022-02-22	15,000.00	15,400.00	14,850.00	15,250.00	13,242.75	21,810
2022-02-21	15,300.00	15,350.00	15,000.00	15,300.00	13,286.17	9,433
2022-02-18	14,700.00	15,350.00	14,550.00	15,250.00	13,242.75	42,728

← NewerPage 19 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.