Cell Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,750.00 | 13,090.00 | 12,750.00 | 13,020.00 | 13,020.00 | 23,454 |
| 2026-01-19 | 13,100.00 | 13,120.00 | 12,770.00 | 12,820.00 | 12,820.00 | 23,786 |
| 2026-01-16 | 13,140.00 | 13,150.00 | 12,950.00 | 13,100.00 | 13,100.00 | 7,908 |
| 2026-01-15 | 13,000.00 | 13,270.00 | 12,950.00 | 13,140.00 | 13,140.00 | 18,725 |
| 2026-01-14 | 13,000.00 | 13,000.00 | 12,790.00 | 13,000.00 | 13,000.00 | 6,885 |
| 2026-01-13 | 13,000.00 | 13,000.00 | 12,830.00 | 12,900.00 | 12,900.00 | 6,418 |
| 2026-01-12 | 12,950.00 | 13,100.00 | 12,810.00 | 13,020.00 | 13,020.00 | 13,225 |
| 2026-01-09 | 12,700.00 | 13,000.00 | 12,700.00 | 12,950.00 | 12,950.00 | 15,436 |
| 2026-01-08 | 12,980.00 | 12,980.00 | 12,650.00 | 12,670.00 | 12,670.00 | 13,385 |
| 2026-01-07 | 12,770.00 | 12,890.00 | 12,600.00 | 12,890.00 | 12,890.00 | 24,432 |
| 2026-01-06 | 13,300.00 | 13,300.00 | 12,680.00 | 12,760.00 | 12,760.00 | 76,137 |
| 2026-01-05 | 13,030.00 | 13,230.00 | 12,910.00 | 13,130.00 | 13,130.00 | 6,341 |
| 2026-01-02 | 13,110.00 | 13,110.00 | 12,860.00 | 13,030.00 | 13,030.00 | 11,908 |
| 2025-12-30 | 13,190.00 | 13,310.00 | 13,040.00 | 13,110.00 | 13,110.00 | 7,113 |
| 2025-12-29 | 13,430.00 | 13,500.00 | 13,160.00 | 13,190.00 | 13,190.00 | 20,120 |
| 2025-12-26 | 13,820.00 | 13,820.00 | 13,540.00 | 13,670.00 | 13,220.00 | 8,858 |
| 2025-12-24 | 13,840.00 | 13,860.00 | 13,500.00 | 13,700.00 | 13,249.01 | 13,128 |
| 2025-12-23 | 13,660.00 | 13,790.00 | 13,590.00 | 13,760.00 | 13,307.04 | 5,905 |
| 2025-12-22 | 13,730.00 | 13,840.00 | 13,620.00 | 13,760.00 | 13,307.04 | 11,758 |
| 2025-12-19 | 13,650.00 | 13,870.00 | 13,600.00 | 13,730.00 | 13,278.02 | 6,304 |
| 2025-12-18 | 13,990.00 | 13,990.00 | 13,600.00 | 13,640.00 | 13,190.99 | 4,891 |
| 2025-12-17 | 13,990.00 | 13,990.00 | 13,590.00 | 13,780.00 | 13,326.38 | 7,015 |
| 2025-12-16 | 13,870.00 | 13,940.00 | 13,570.00 | 13,780.00 | 13,326.38 | 14,084 |
| 2025-12-15 | 13,840.00 | 14,020.00 | 13,730.00 | 13,840.00 | 13,384.40 | 8,444 |
| 2025-12-12 | 13,940.00 | 14,120.00 | 13,670.00 | 13,840.00 | 13,384.40 | 13,446 |
| 2025-12-11 | 13,700.00 | 14,010.00 | 13,560.00 | 13,940.00 | 13,481.11 | 15,720 |
| 2025-12-10 | 13,420.00 | 13,550.00 | 13,330.00 | 13,550.00 | 13,103.95 | 9,780 |
| 2025-12-09 | 13,530.00 | 13,600.00 | 13,280.00 | 13,320.00 | 12,881.52 | 14,625 |
| 2025-12-08 | 14,020.00 | 14,020.00 | 13,440.00 | 13,530.00 | 13,084.61 | 18,072 |
| 2025-12-05 | 13,880.00 | 14,070.00 | 13,790.00 | 14,020.00 | 13,558.48 | 12,935 |
| 2025-12-04 | 14,230.00 | 14,230.00 | 13,730.00 | 14,020.00 | 13,558.48 | 13,864 |
| 2025-12-03 | 14,380.00 | 14,410.00 | 14,070.00 | 14,160.00 | 13,693.87 | 21,254 |
| 2025-12-02 | 14,100.00 | 14,460.00 | 14,000.00 | 14,330.00 | 13,858.27 | 22,870 |
| 2025-12-01 | 13,420.00 | 14,660.00 | 13,370.00 | 14,320.00 | 13,848.60 | 158,252 |
| 2025-11-28 | 13,110.00 | 13,320.00 | 13,020.00 | 13,310.00 | 12,871.85 | 39,846 |
| 2025-11-27 | 13,080.00 | 13,140.00 | 12,900.00 | 13,100.00 | 12,668.76 | 7,357 |
| 2025-11-26 | 12,850.00 | 13,180.00 | 12,710.00 | 13,080.00 | 12,649.42 | 22,110 |
| 2025-11-25 | 12,680.00 | 12,880.00 | 12,660.00 | 12,850.00 | 12,426.99 | 35,907 |
| 2025-11-24 | 12,810.00 | 12,900.00 | 12,350.00 | 12,790.00 | 12,368.97 | 71,220 |
| 2025-11-21 | 12,340.00 | 12,810.00 | 12,150.00 | 12,810.00 | 12,388.31 | 28,181 |
| 2025-11-20 | 11,890.00 | 12,350.00 | 11,890.00 | 12,350.00 | 11,943.45 | 11,487 |
| 2025-11-19 | 12,200.00 | 12,200.00 | 11,650.00 | 11,990.00 | 11,595.30 | 5,252 |
| 2025-11-18 | 12,030.00 | 12,260.00 | 11,950.00 | 12,030.00 | 11,633.99 | 9,083 |
| 2025-11-17 | 12,300.00 | 12,300.00 | 12,020.00 | 12,170.00 | 11,769.38 | 6,831 |
| 2025-11-14 | 12,520.00 | 12,740.00 | 12,230.00 | 12,300.00 | 11,895.10 | 10,009 |
| 2025-11-13 | 12,510.00 | 12,740.00 | 12,180.00 | 12,640.00 | 12,223.91 | 24,396 |
| 2025-11-12 | 11,730.00 | 12,530.00 | 11,700.00 | 12,500.00 | 12,088.52 | 33,573 |
| 2025-11-11 | 11,800.00 | 11,960.00 | 11,730.00 | 11,810.00 | 11,421.23 | 4,833 |
| 2025-11-10 | 11,970.00 | 11,970.00 | 11,700.00 | 11,850.00 | 11,459.91 | 5,163 |
| 2025-11-07 | 11,900.00 | 11,900.00 | 11,650.00 | 11,740.00 | 11,353.53 | 18,728 |
| 2025-11-06 | 11,700.00 | 12,200.00 | 11,450.00 | 11,900.00 | 11,508.27 | 24,020 |
| 2025-11-05 | 11,700.00 | 11,700.00 | 11,350.00 | 11,500.00 | 11,121.43 | 13,002 |
| 2025-11-04 | 11,600.00 | 11,710.00 | 11,590.00 | 11,700.00 | 11,314.85 | 8,923 |
| 2025-11-03 | 11,750.00 | 11,830.00 | 11,620.00 | 11,660.00 | 11,276.17 | 15,010 |
| 2025-10-31 | 11,780.00 | 11,800.00 | 11,670.00 | 11,750.00 | 11,363.20 | 8,921 |
| 2025-10-30 | 11,750.00 | 11,880.00 | 11,650.00 | 11,800.00 | 11,411.56 | 10,620 |
| 2025-10-29 | 11,780.00 | 11,880.00 | 11,690.00 | 11,750.00 | 11,363.20 | 18,661 |
| 2025-10-28 | 11,780.00 | 11,900.00 | 11,670.00 | 11,790.00 | 11,401.89 | 21,386 |
| 2025-10-27 | 11,640.00 | 11,750.00 | 11,640.00 | 11,720.00 | 11,334.19 | 23,258 |
| 2025-10-24 | 11,960.00 | 11,970.00 | 11,590.00 | 11,740.00 | 11,353.53 | 53,924 |
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.