Cell Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 15,500.00 | 15,540.00 | 15,180.00 | 15,400.00 | 15,400.00 | 3,831 |
| 2026-07-15 | 15,270.00 | 15,650.00 | 15,150.00 | 15,420.00 | 15,420.00 | 5,252 |
| 2026-07-14 | 15,400.00 | 15,700.00 | 14,710.00 | 15,420.00 | 15,420.00 | 43,588 |
| 2026-07-13 | 15,570.00 | 15,570.00 | 14,550.00 | 15,410.00 | 15,410.00 | 10,716 |
| 2026-07-10 | 14,850.00 | 15,500.00 | 14,850.00 | 15,350.00 | 15,350.00 | 11,984 |
| 2026-07-09 | 15,020.00 | 15,180.00 | 14,660.00 | 14,850.00 | 14,850.00 | 4,376 |
| 2026-07-08 | 15,320.00 | 15,490.00 | 14,800.00 | 15,060.00 | 15,060.00 | 7,886 |
| 2026-07-07 | 15,570.00 | 15,570.00 | 15,090.00 | 15,320.00 | 15,320.00 | 10,520 |
| 2026-07-06 | 15,210.00 | 15,690.00 | 15,210.00 | 15,280.00 | 15,280.00 | 2,453 |
| 2026-07-03 | 15,300.00 | 15,780.00 | 15,180.00 | 15,240.00 | 15,240.00 | 5,577 |
| 2026-07-02 | 15,430.00 | 15,780.00 | 15,300.00 | 15,300.00 | 15,300.00 | 7,000 |
| 2026-07-01 | 15,480.00 | 15,770.00 | 15,050.00 | 15,710.00 | 15,710.00 | 10,364 |
| 2026-06-30 | 15,620.00 | 15,620.00 | 14,960.00 | 15,600.00 | 15,600.00 | 7,009 |
| 2026-06-29 | 15,000.00 | 15,620.00 | 14,790.00 | 15,620.00 | 15,620.00 | 10,066 |
| 2026-06-26 | 15,400.00 | 15,700.00 | 13,870.00 | 15,000.00 | 15,000.00 | 29,161 |
| 2026-06-25 | 15,350.00 | 15,420.00 | 15,080.00 | 15,400.00 | 15,400.00 | 7,386 |
| 2026-06-24 | 15,200.00 | 15,470.00 | 14,730.00 | 15,170.00 | 15,170.00 | 9,783 |
| 2026-06-23 | 15,100.00 | 15,380.00 | 14,890.00 | 15,200.00 | 15,200.00 | 14,484 |
| 2026-06-22 | 15,480.00 | 15,480.00 | 14,910.00 | 15,130.00 | 15,130.00 | 13,137 |
| 2026-06-19 | 15,940.00 | 15,950.00 | 15,200.00 | 15,470.00 | 15,470.00 | 23,559 |
| 2026-06-18 | 16,250.00 | 16,250.00 | 15,810.00 | 15,930.00 | 15,930.00 | 12,293 |
| 2026-06-17 | 16,200.00 | 16,350.00 | 15,940.00 | 16,250.00 | 16,250.00 | 11,474 |
| 2026-06-16 | 16,210.00 | 16,460.00 | 16,010.00 | 16,200.00 | 16,200.00 | 6,031 |
| 2026-06-15 | 16,650.00 | 17,200.00 | 15,710.00 | 16,340.00 | 16,340.00 | 22,305 |
| 2026-06-12 | 16,230.00 | 16,620.00 | 16,170.00 | 16,570.00 | 16,570.00 | 12,990 |
| 2026-06-11 | 16,650.00 | 16,650.00 | 15,780.00 | 16,150.00 | 16,150.00 | 9,121 |
| 2026-06-10 | 16,460.00 | 16,670.00 | 15,960.00 | 16,140.00 | 16,140.00 | 8,261 |
| 2026-06-09 | 15,310.00 | 16,700.00 | 15,310.00 | 16,460.00 | 16,460.00 | 15,303 |
| 2026-06-08 | 15,960.00 | 16,280.00 | 15,300.00 | 15,310.00 | 15,310.00 | 21,379 |
| 2026-06-05 | 16,760.00 | 16,760.00 | 16,030.00 | 16,330.00 | 16,330.00 | 21,542 |
| 2026-06-04 | 16,950.00 | 17,100.00 | 16,510.00 | 16,900.00 | 16,900.00 | 18,590 |
| 2026-06-02 | 16,710.00 | 17,080.00 | 16,350.00 | 16,600.00 | 16,600.00 | 22,715 |
| 2026-06-01 | 17,420.00 | 17,680.00 | 16,760.00 | 17,360.00 | 17,360.00 | 31,181 |
| 2026-05-29 | 18,010.00 | 18,010.00 | 17,330.00 | 17,500.00 | 17,500.00 | 20,732 |
| 2026-05-28 | 18,060.00 | 18,340.00 | 17,590.00 | 18,110.00 | 18,110.00 | 25,974 |
| 2026-05-27 | 18,120.00 | 18,500.00 | 17,840.00 | 18,060.00 | 18,060.00 | 29,966 |
| 2026-05-26 | 18,080.00 | 18,300.00 | 17,760.00 | 18,110.00 | 18,110.00 | 21,875 |
| 2026-05-22 | 17,450.00 | 18,290.00 | 17,400.00 | 18,080.00 | 18,080.00 | 39,822 |
| 2026-05-21 | 18,050.00 | 18,390.00 | 17,420.00 | 17,580.00 | 17,580.00 | 63,158 |
| 2026-05-20 | 17,000.00 | 18,300.00 | 16,610.00 | 17,650.00 | 17,650.00 | 109,234 |
| 2026-05-19 | 17,380.00 | 17,600.00 | 16,700.00 | 17,000.00 | 17,000.00 | 24,997 |
| 2026-05-18 | 17,000.00 | 17,530.00 | 16,600.00 | 17,380.00 | 17,380.00 | 37,962 |
| 2026-05-15 | 17,200.00 | 17,480.00 | 16,410.00 | 17,000.00 | 17,000.00 | 39,315 |
| 2026-05-14 | 17,110.00 | 17,490.00 | 17,100.00 | 17,210.00 | 17,210.00 | 21,737 |
| 2026-05-13 | 16,900.00 | 17,370.00 | 16,650.00 | 17,190.00 | 17,190.00 | 29,947 |
| 2026-05-12 | 17,120.00 | 17,160.00 | 16,350.00 | 16,890.00 | 16,890.00 | 34,745 |
| 2026-05-11 | 17,200.00 | 17,780.00 | 17,020.00 | 17,090.00 | 17,090.00 | 84,017 |
| 2026-05-08 | 15,860.00 | 16,480.00 | 15,610.00 | 16,450.00 | 16,450.00 | 43,308 |
| 2026-05-07 | 15,700.00 | 16,200.00 | 15,490.00 | 15,860.00 | 15,860.00 | 35,434 |
| 2026-05-06 | 15,840.00 | 16,010.00 | 15,550.00 | 15,700.00 | 15,700.00 | 23,050 |
| 2026-05-04 | 16,000.00 | 16,190.00 | 15,720.00 | 15,840.00 | 15,840.00 | 35,578 |
| 2026-04-30 | 16,100.00 | 16,350.00 | 15,810.00 | 16,000.00 | 16,000.00 | 13,690 |
| 2026-04-29 | 16,170.00 | 16,230.00 | 16,010.00 | 16,230.00 | 16,230.00 | 13,647 |
| 2026-04-28 | 16,600.00 | 16,630.00 | 16,110.00 | 16,200.00 | 16,200.00 | 11,273 |
| 2026-04-27 | 16,290.00 | 16,510.00 | 16,100.00 | 16,220.00 | 16,220.00 | 18,178 |
| 2026-04-24 | 16,090.00 | 16,160.00 | 15,980.00 | 16,160.00 | 16,160.00 | 17,638 |
| 2026-04-23 | 15,960.00 | 16,200.00 | 15,870.00 | 16,090.00 | 16,090.00 | 12,664 |
| 2026-04-22 | 15,970.00 | 16,150.00 | 15,810.00 | 15,970.00 | 15,970.00 | 19,305 |
| 2026-04-21 | 15,990.00 | 16,110.00 | 15,600.00 | 15,970.00 | 15,970.00 | 34,168 |
| 2026-04-20 | 16,370.00 | 16,370.00 | 15,950.00 | 15,990.00 | 15,990.00 | 25,101 |
← NewerPage 2 of 2 · 120 trading days
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.