Cell Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 16,370.00 | 16,370.00 | 15,950.00 | 15,990.00 | 15,990.00 | 25,101 |
| 2026-04-17 | 16,710.00 | 16,710.00 | 16,050.00 | 16,380.00 | 16,380.00 | 19,413 |
| 2026-04-16 | 15,300.00 | 16,710.00 | 15,020.00 | 16,550.00 | 16,550.00 | 104,003 |
| 2026-04-15 | 15,100.00 | 15,320.00 | 14,910.00 | 15,200.00 | 15,200.00 | 28,827 |
| 2026-04-14 | 14,980.00 | 15,190.00 | 14,910.00 | 15,100.00 | 15,100.00 | 10,726 |
| 2026-04-13 | 15,120.00 | 15,240.00 | 14,820.00 | 14,880.00 | 14,880.00 | 10,436 |
| 2026-04-10 | 15,000.00 | 15,310.00 | 14,920.00 | 15,120.00 | 15,120.00 | 26,681 |
| 2026-04-09 | 14,630.00 | 15,000.00 | 14,510.00 | 14,930.00 | 14,930.00 | 31,875 |
| 2026-04-08 | 14,590.00 | 14,800.00 | 14,360.00 | 14,640.00 | 14,640.00 | 11,566 |
| 2026-04-07 | 14,140.00 | 14,480.00 | 14,120.00 | 14,450.00 | 14,450.00 | 12,464 |
| 2026-04-06 | 14,210.00 | 14,420.00 | 14,000.00 | 14,140.00 | 14,140.00 | 9,820 |
| 2026-04-03 | 14,450.00 | 14,450.00 | 14,120.00 | 14,230.00 | 14,230.00 | 3,838 |
| 2026-04-02 | 14,500.00 | 14,500.00 | 14,030.00 | 14,160.00 | 14,160.00 | 11,377 |
| 2026-04-01 | 14,080.00 | 14,420.00 | 14,080.00 | 14,400.00 | 14,400.00 | 8,542 |
| 2026-03-31 | 14,310.00 | 14,310.00 | 13,930.00 | 14,000.00 | 14,000.00 | 12,711 |
| 2026-03-30 | 14,650.00 | 14,650.00 | 14,150.00 | 14,340.00 | 14,340.00 | 8,542 |
| 2026-03-27 | 14,350.00 | 14,700.00 | 14,100.00 | 14,690.00 | 14,690.00 | 18,198 |
| 2026-03-26 | 14,450.00 | 14,710.00 | 14,000.00 | 14,380.00 | 14,380.00 | 15,155 |
| 2026-03-25 | 14,240.00 | 14,480.00 | 14,100.00 | 14,450.00 | 14,450.00 | 16,713 |
| 2026-03-24 | 14,030.00 | 14,270.00 | 13,950.00 | 14,000.00 | 14,000.00 | 8,450 |
| 2026-03-23 | 14,250.00 | 14,270.00 | 13,890.00 | 13,950.00 | 13,950.00 | 12,785 |
| 2026-03-20 | 14,100.00 | 14,400.00 | 13,830.00 | 14,360.00 | 14,360.00 | 10,687 |
| 2026-03-19 | 14,100.00 | 14,100.00 | 13,890.00 | 13,930.00 | 13,930.00 | 8,822 |
| 2026-03-18 | 14,070.00 | 14,190.00 | 13,940.00 | 14,110.00 | 14,110.00 | 8,884 |
| 2026-03-17 | 14,000.00 | 14,240.00 | 13,830.00 | 14,070.00 | 14,070.00 | 14,199 |
| 2026-03-16 | 14,400.00 | 14,400.00 | 13,760.00 | 14,000.00 | 14,000.00 | 29,149 |
| 2026-03-13 | 14,610.00 | 14,610.00 | 14,230.00 | 14,400.00 | 14,400.00 | 26,058 |
| 2026-03-12 | 14,390.00 | 14,680.00 | 14,240.00 | 14,610.00 | 14,610.00 | 14,270 |
| 2026-03-11 | 13,880.00 | 14,720.00 | 13,880.00 | 14,390.00 | 14,390.00 | 34,729 |
| 2026-03-10 | 13,950.00 | 13,950.00 | 13,690.00 | 13,880.00 | 13,880.00 | 16,537 |
| 2026-03-09 | 14,050.00 | 14,050.00 | 13,500.00 | 13,600.00 | 13,600.00 | 22,661 |
| 2026-03-06 | 14,060.00 | 14,080.00 | 13,790.00 | 14,070.00 | 14,070.00 | 15,454 |
| 2026-03-05 | 13,600.00 | 14,150.00 | 13,600.00 | 13,960.00 | 13,960.00 | 42,000 |
| 2026-03-04 | 13,590.00 | 14,140.00 | 13,140.00 | 13,350.00 | 13,350.00 | 75,390 |
| 2026-03-03 | 14,410.00 | 14,460.00 | 14,000.00 | 14,190.00 | 14,190.00 | 29,559 |
| 2026-02-27 | 14,460.00 | 14,790.00 | 14,380.00 | 14,440.00 | 14,440.00 | 18,758 |
| 2026-02-26 | 15,090.00 | 15,090.00 | 14,360.00 | 14,420.00 | 14,420.00 | 51,785 |
| 2026-02-25 | 14,890.00 | 15,380.00 | 14,820.00 | 15,090.00 | 15,090.00 | 36,355 |
| 2026-02-24 | 15,210.00 | 15,330.00 | 14,280.00 | 14,780.00 | 14,780.00 | 69,247 |
| 2026-02-23 | 14,260.00 | 15,950.00 | 14,180.00 | 15,420.00 | 15,420.00 | 244,762 |
| 2026-02-20 | 13,970.00 | 14,080.00 | 13,820.00 | 13,930.00 | 13,930.00 | 27,776 |
| 2026-02-19 | 13,760.00 | 14,130.00 | 13,750.00 | 13,970.00 | 13,970.00 | 42,231 |
| 2026-02-13 | 13,710.00 | 13,800.00 | 13,630.00 | 13,750.00 | 13,750.00 | 16,957 |
| 2026-02-12 | 13,650.00 | 13,740.00 | 13,530.00 | 13,700.00 | 13,700.00 | 22,829 |
| 2026-02-11 | 13,420.00 | 13,680.00 | 13,420.00 | 13,580.00 | 13,580.00 | 12,803 |
| 2026-02-10 | 13,500.00 | 13,580.00 | 13,450.00 | 13,470.00 | 13,470.00 | 6,137 |
| 2026-02-09 | 13,350.00 | 13,500.00 | 13,350.00 | 13,440.00 | 13,440.00 | 16,406 |
| 2026-02-06 | 13,730.00 | 13,730.00 | 13,280.00 | 13,330.00 | 13,330.00 | 17,587 |
| 2026-02-05 | 13,820.00 | 13,950.00 | 13,630.00 | 13,750.00 | 13,750.00 | 24,964 |
| 2026-02-04 | 13,630.00 | 13,950.00 | 13,570.00 | 13,780.00 | 13,780.00 | 21,107 |
| 2026-02-03 | 13,860.00 | 13,860.00 | 13,430.00 | 13,620.00 | 13,620.00 | 19,689 |
| 2026-02-02 | 13,800.00 | 13,960.00 | 13,450.00 | 13,690.00 | 13,690.00 | 31,334 |
| 2026-01-30 | 13,290.00 | 13,960.00 | 13,290.00 | 13,800.00 | 13,800.00 | 56,765 |
| 2026-01-29 | 13,160.00 | 13,430.00 | 13,070.00 | 13,200.00 | 13,200.00 | 19,025 |
| 2026-01-28 | 13,600.00 | 13,650.00 | 13,220.00 | 13,250.00 | 13,250.00 | 24,731 |
| 2026-01-27 | 13,300.00 | 13,510.00 | 13,200.00 | 13,430.00 | 13,430.00 | 31,635 |
| 2026-01-26 | 13,090.00 | 13,270.00 | 12,930.00 | 13,220.00 | 13,220.00 | 21,680 |
| 2026-01-23 | 12,870.00 | 13,130.00 | 12,870.00 | 13,090.00 | 13,090.00 | 18,631 |
| 2026-01-22 | 12,790.00 | 13,080.00 | 12,770.00 | 12,980.00 | 12,980.00 | 9,571 |
| 2026-01-21 | 12,700.00 | 12,940.00 | 12,700.00 | 12,790.00 | 12,790.00 | 11,513 |
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.