Cell Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,960.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,556.62 | 13,801 |
| 2025-10-22 | 12,020.00 | 12,070.00 | 11,950.00 | 12,050.00 | 11,653.33 | 10,409 |
| 2025-10-21 | 12,150.00 | 12,150.00 | 11,950.00 | 12,060.00 | 11,663.00 | 14,114 |
| 2025-10-20 | 12,040.00 | 12,190.00 | 11,960.00 | 12,070.00 | 11,672.67 | 11,132 |
| 2025-10-17 | 12,170.00 | 12,240.00 | 11,960.00 | 12,040.00 | 11,643.66 | 19,027 |
| 2025-10-16 | 12,350.00 | 12,370.00 | 12,180.00 | 12,210.00 | 11,808.06 | 11,231 |
| 2025-10-15 | 12,300.00 | 12,430.00 | 12,280.00 | 12,350.00 | 11,943.45 | 2,723 |
| 2025-10-14 | 12,350.00 | 12,350.00 | 12,120.00 | 12,300.00 | 11,895.10 | 8,249 |
| 2025-10-13 | 12,240.00 | 12,350.00 | 12,110.00 | 12,220.00 | 11,817.73 | 9,098 |
| 2025-10-10 | 12,320.00 | 12,530.00 | 12,210.00 | 12,270.00 | 11,866.09 | 8,470 |
| 2025-10-02 | 12,400.00 | 12,550.00 | 12,320.00 | 12,440.00 | 12,030.49 | 7,503 |
| 2025-10-01 | 12,580.00 | 12,750.00 | 12,420.00 | 12,520.00 | 12,107.86 | 11,235 |
| 2025-09-30 | 12,410.00 | 12,620.00 | 12,330.00 | 12,350.00 | 11,943.45 | 15,068 |
| 2025-09-29 | 12,400.00 | 12,450.00 | 12,310.00 | 12,400.00 | 11,991.81 | 6,597 |
| 2025-09-26 | 12,430.00 | 12,470.00 | 12,240.00 | 12,400.00 | 11,991.81 | 15,255 |
| 2025-09-25 | 12,500.00 | 12,580.00 | 12,410.00 | 12,420.00 | 12,011.15 | 10,966 |
| 2025-09-24 | 12,750.00 | 12,750.00 | 12,450.00 | 12,470.00 | 12,059.50 | 18,299 |
| 2025-09-23 | 12,990.00 | 12,990.00 | 12,650.00 | 12,670.00 | 12,252.92 | 16,027 |
| 2025-09-22 | 12,630.00 | 12,980.00 | 12,570.00 | 12,880.00 | 12,456.01 | 38,199 |
| 2025-09-19 | 12,740.00 | 12,740.00 | 12,580.00 | 12,630.00 | 12,214.24 | 6,495 |
| 2025-09-18 | 12,690.00 | 12,750.00 | 12,590.00 | 12,620.00 | 12,204.56 | 8,492 |
| 2025-09-17 | 12,760.00 | 12,800.00 | 12,630.00 | 12,690.00 | 12,272.26 | 5,420 |
| 2025-09-16 | 12,730.00 | 12,820.00 | 12,670.00 | 12,810.00 | 12,388.31 | 10,934 |
| 2025-09-15 | 12,850.00 | 12,940.00 | 12,750.00 | 12,820.00 | 12,397.98 | 15,701 |
| 2025-09-12 | 12,960.00 | 13,060.00 | 12,820.00 | 12,890.00 | 12,465.68 | 5,795 |
| 2025-09-11 | 13,030.00 | 13,100.00 | 12,810.00 | 12,960.00 | 12,533.37 | 16,646 |
| 2025-09-10 | 12,920.00 | 13,090.00 | 12,820.00 | 13,030.00 | 12,601.07 | 10,975 |
| 2025-09-09 | 12,810.00 | 12,950.00 | 12,800.00 | 12,920.00 | 12,494.69 | 4,850 |
| 2025-09-08 | 12,960.00 | 12,960.00 | 12,790.00 | 12,890.00 | 12,465.68 | 6,353 |
| 2025-09-05 | 12,660.00 | 12,880.00 | 12,610.00 | 12,880.00 | 12,456.01 | 8,484 |
| 2025-09-04 | 12,600.00 | 12,670.00 | 12,570.00 | 12,660.00 | 12,243.25 | 2,421 |
| 2025-09-03 | 12,440.00 | 12,770.00 | 12,440.00 | 12,580.00 | 12,165.88 | 3,225 |
| 2025-09-02 | 12,790.00 | 12,800.00 | 12,440.00 | 12,560.00 | 12,146.54 | 8,831 |
| 2025-09-01 | 13,040.00 | 13,040.00 | 12,480.00 | 12,680.00 | 12,262.59 | 15,779 |
| 2025-08-29 | 13,060.00 | 13,060.00 | 12,810.00 | 12,870.00 | 12,446.34 | 6,493 |
| 2025-08-28 | 12,730.00 | 12,960.00 | 12,730.00 | 12,950.00 | 12,523.70 | 8,159 |
| 2025-08-27 | 12,800.00 | 12,850.00 | 12,730.00 | 12,840.00 | 12,417.32 | 3,208 |
| 2025-08-26 | 12,790.00 | 12,830.00 | 12,690.00 | 12,760.00 | 12,339.96 | 4,413 |
| 2025-08-25 | 12,710.00 | 12,870.00 | 12,710.00 | 12,790.00 | 12,368.97 | 4,125 |
| 2025-08-22 | 12,700.00 | 12,890.00 | 12,650.00 | 12,710.00 | 12,291.60 | 2,751 |
| 2025-08-21 | 12,550.00 | 12,890.00 | 12,440.00 | 12,700.00 | 12,281.93 | 13,029 |
| 2025-08-20 | 12,690.00 | 12,900.00 | 12,390.00 | 12,550.00 | 12,136.87 | 13,111 |
| 2025-08-19 | 12,900.00 | 12,900.00 | 12,660.00 | 12,690.00 | 12,272.26 | 9,635 |
| 2025-08-18 | 12,840.00 | 12,990.00 | 12,660.00 | 12,890.00 | 12,465.68 | 5,869 |
| 2025-08-14 | 12,760.00 | 12,940.00 | 12,760.00 | 12,840.00 | 12,417.32 | 4,750 |
| 2025-08-13 | 12,750.00 | 12,980.00 | 12,750.00 | 12,860.00 | 12,436.66 | 4,985 |
| 2025-08-12 | 13,000.00 | 13,000.00 | 12,730.00 | 12,750.00 | 12,330.29 | 12,929 |
| 2025-08-11 | 13,140.00 | 13,300.00 | 12,780.00 | 12,860.00 | 12,436.66 | 23,053 |
| 2025-08-08 | 13,150.00 | 13,210.00 | 13,060.00 | 13,140.00 | 12,707.45 | 1,878 |
| 2025-08-07 | 13,450.00 | 13,450.00 | 13,010.00 | 13,150.00 | 12,717.12 | 6,855 |
| 2025-08-06 | 13,330.00 | 13,440.00 | 13,210.00 | 13,220.00 | 12,784.81 | 4,092 |
| 2025-08-05 | 13,150.00 | 13,400.00 | 13,150.00 | 13,320.00 | 12,881.52 | 5,251 |
| 2025-08-04 | 13,350.00 | 13,350.00 | 13,080.00 | 13,150.00 | 12,717.12 | 7,514 |
| 2025-08-01 | 13,300.00 | 13,370.00 | 13,010.00 | 13,180.00 | 12,746.13 | 11,376 |
| 2025-07-31 | 13,340.00 | 13,470.00 | 13,230.00 | 13,340.00 | 12,900.86 | 10,787 |
| 2025-07-30 | 13,420.00 | 13,450.00 | 13,330.00 | 13,410.00 | 12,968.56 | 4,684 |
| 2025-07-29 | 13,600.00 | 13,880.00 | 13,330.00 | 13,420.00 | 12,978.23 | 19,613 |
| 2025-07-28 | 13,800.00 | 13,800.00 | 13,420.00 | 13,700.00 | 13,249.01 | 7,673 |
| 2025-07-25 | 13,700.00 | 13,870.00 | 13,600.00 | 13,610.00 | 13,161.98 | 11,137 |
| 2025-07-24 | 14,060.00 | 14,060.00 | 13,700.00 | 13,700.00 | 13,249.01 | 13,118 |
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.