Cell Biotech Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	20,100.00	20,400.00	19,550.00	20,300.00	17,203.86	40,081
2021-11-18	19,450.00	20,600.00	19,400.00	20,100.00	17,034.36	148,403
2021-11-17	19,750.00	19,750.00	18,900.00	18,900.00	16,017.38	9,140
2021-11-16	19,450.00	19,700.00	19,250.00	19,600.00	16,610.62	16,860
2021-11-15	18,900.00	19,850.00	18,850.00	19,450.00	16,483.50	40,441
2021-11-12	18,700.00	19,200.00	18,700.00	18,850.00	15,975.01	9,396
2021-11-11	18,850.00	19,000.00	18,400.00	18,850.00	15,975.01	16,230
2021-11-10	19,450.00	19,500.00	18,850.00	19,050.00	16,144.50	12,732
2021-11-09	19,600.00	19,850.00	19,150.00	19,450.00	16,483.50	27,248
2021-11-08	18,800.00	19,550.00	18,550.00	19,550.00	16,568.24	32,097
2021-11-05	19,000.00	19,000.00	18,550.00	18,800.00	15,932.63	12,895
2021-11-04	19,200.00	19,500.00	18,650.00	19,000.00	16,102.13	36,973
2021-11-03	17,900.00	19,650.00	17,550.00	18,600.00	15,763.14	121,390
2021-11-02	17,600.00	18,000.00	17,500.00	17,700.00	15,000.41	13,081
2021-11-01	17,950.00	17,950.00	17,550.00	17,700.00	15,000.41	4,939
2021-10-29	17,750.00	17,900.00	17,450.00	17,800.00	15,085.15	12,826
2021-10-28	17,850.00	18,050.00	17,750.00	17,850.00	15,127.53	4,412
2021-10-27	18,000.00	18,100.00	17,650.00	17,850.00	15,127.53	4,802
2021-10-26	18,200.00	18,200.00	17,800.00	18,000.00	15,254.65	6,800
2021-10-25	17,800.00	18,050.00	17,600.00	18,000.00	15,254.65	8,679
2021-10-22	17,900.00	18,050.00	17,650.00	17,800.00	15,085.15	3,667
2021-10-21	17,850.00	17,950.00	17,750.00	17,750.00	15,042.78	13,612
2021-10-20	18,200.00	18,200.00	17,900.00	18,000.00	15,254.65	7,768

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.