Cell Biotech Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	14,900.00	15,100.00	14,600.00	14,700.00	12,765.15	31,691
2022-02-16	14,650.00	15,000.00	14,600.00	14,900.00	12,938.82	50,896
2022-02-15	14,800.00	14,850.00	14,250.00	14,550.00	12,634.89	51,419
2022-02-14	15,350.00	15,350.00	14,100.00	14,850.00	12,895.40	36,850
2022-02-11	15,900.00	15,900.00	15,400.00	15,400.00	13,373.01	20,279
2022-02-10	15,700.00	15,950.00	15,650.00	15,900.00	13,807.20	16,387
2022-02-09	15,550.00	15,950.00	15,450.00	15,700.00	13,633.52	34,484
2022-02-08	15,600.00	15,650.00	15,400.00	15,450.00	13,416.43	26,379
2022-02-07	15,750.00	15,800.00	15,450.00	15,550.00	13,503.27	35,196
2022-02-04	15,550.00	15,900.00	15,500.00	15,750.00	13,676.94	48,575
2022-02-03	15,500.00	15,800.00	15,250.00	15,600.00	13,546.69	48,362
2022-01-28	15,550.00	15,550.00	14,800.00	15,150.00	13,155.92	50,596
2022-01-27	16,050.00	16,300.00	14,950.00	15,100.00	13,112.50	42,406
2022-01-26	16,300.00	16,600.00	16,100.00	16,250.00	14,111.13	10,796
2022-01-25	16,900.00	16,900.00	15,900.00	16,300.00	14,154.55	26,118
2022-01-24	17,100.00	17,100.00	16,600.00	17,000.00	14,762.41	9,699
2022-01-21	17,100.00	17,250.00	16,950.00	17,250.00	14,979.51	9,726
2022-01-20	17,000.00	17,250.00	16,900.00	17,150.00	14,892.67	6,743
2022-01-19	16,750.00	17,200.00	16,600.00	17,000.00	14,762.41	9,506
2022-01-18	17,500.00	17,750.00	16,950.00	17,000.00	14,762.41	14,745
2022-01-17	17,950.00	18,000.00	17,350.00	17,500.00	15,196.60	36,844
2022-01-14	18,550.00	18,550.00	17,800.00	18,100.00	15,717.63	27,363
2022-01-13	18,550.00	18,750.00	18,450.00	18,550.00	16,108.40	9,124
2022-01-12	18,450.00	18,700.00	18,450.00	18,550.00	16,108.40	7,716
2022-01-11	18,600.00	18,950.00	18,300.00	18,450.00	16,021.56	26,343
2022-01-10	18,950.00	19,100.00	18,500.00	18,750.00	16,282.07	9,791
2022-01-07	19,050.00	19,200.00	18,850.00	18,850.00	16,368.91	13,992
2022-01-06	19,350.00	19,350.00	18,850.00	19,050.00	16,542.59	21,962
2022-01-05	19,200.00	19,500.00	19,100.00	19,400.00	16,846.52	43,614
2022-01-04	18,950.00	19,300.00	18,900.00	19,200.00	16,672.84	28,727
2022-01-03	18,850.00	19,050.00	18,700.00	18,950.00	16,455.75	11,068
2021-12-30	19,000.00	19,050.00	18,700.00	18,850.00	16,368.91	17,009
2021-12-29	18,450.00	19,000.00	18,450.00	18,850.00	16,368.91	16,417
2021-12-28	18,900.00	19,000.00	18,700.00	18,700.00	15,847.89	9,660
2021-12-27	18,850.00	19,100.00	18,600.00	18,650.00	15,805.51	24,269
2021-12-24	19,000.00	19,150.00	18,850.00	18,900.00	16,017.38	16,836
2021-12-23	19,100.00	19,100.00	18,900.00	19,000.00	16,102.13	13,317
2021-12-22	19,300.00	19,300.00	19,000.00	19,100.00	16,186.88	17,699
2021-12-21	19,050.00	19,600.00	18,950.00	19,200.00	16,271.63	24,351
2021-12-20	18,950.00	19,450.00	18,850.00	19,050.00	16,144.50	22,804
2021-12-17	18,950.00	19,100.00	18,850.00	18,950.00	16,059.76	14,622
2021-12-16	19,100.00	19,400.00	18,900.00	18,950.00	16,059.76	19,790
2021-12-15	19,150.00	19,250.00	18,950.00	19,100.00	16,186.88	12,752
2021-12-14	19,100.00	19,200.00	18,750.00	19,150.00	16,229.25	23,369
2021-12-13	19,250.00	19,450.00	19,100.00	19,100.00	16,186.88	12,540
2021-12-10	19,150.00	19,400.00	18,950.00	19,200.00	16,271.63	13,197
2021-12-09	19,150.00	19,650.00	19,150.00	19,400.00	16,441.12	20,309
2021-12-08	19,400.00	19,500.00	19,150.00	19,150.00	16,229.25	7,386
2021-12-07	19,150.00	19,450.00	19,050.00	19,400.00	16,441.12	20,007
2021-12-06	19,250.00	19,900.00	18,750.00	18,950.00	16,059.76	23,600
2021-12-03	19,050.00	19,450.00	19,050.00	19,300.00	16,356.37	14,229
2021-12-02	19,200.00	19,350.00	18,900.00	18,950.00	16,059.76	16,323
2021-12-01	18,950.00	19,450.00	18,600.00	19,200.00	16,271.63	26,560
2021-11-30	19,950.00	20,050.00	19,000.00	19,100.00	16,186.88	35,945
2021-11-29	19,650.00	20,250.00	19,500.00	19,800.00	16,780.11	78,708
2021-11-26	20,500.00	21,150.00	20,250.00	20,400.00	17,288.60	110,204
2021-11-25	20,200.00	20,850.00	20,050.00	20,400.00	17,288.60	46,174
2021-11-24	20,050.00	20,450.00	19,900.00	20,200.00	17,119.11	31,611
2021-11-23	20,550.00	20,650.00	20,350.00	20,450.00	17,330.98	44,181
2021-11-22	20,100.00	20,700.00	19,850.00	20,550.00	17,415.73	52,479

← NewerPage 20 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.