Cell Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 14,400.00 | 14,400.00 | 13,940.00 | 14,070.00 | 13,606.83 | 8,408 |
| 2025-07-22 | 14,090.00 | 14,500.00 | 13,900.00 | 14,230.00 | 13,761.57 | 59,466 |
| 2025-07-21 | 13,910.00 | 14,040.00 | 13,780.00 | 13,900.00 | 13,442.43 | 9,890 |
| 2025-07-18 | 14,000.00 | 14,000.00 | 13,830.00 | 13,880.00 | 13,423.09 | 16,650 |
| 2025-07-17 | 13,600.00 | 14,130.00 | 13,490.00 | 14,000.00 | 13,539.14 | 57,802 |
| 2025-07-16 | 13,650.00 | 13,660.00 | 13,420.00 | 13,620.00 | 13,171.65 | 6,195 |
| 2025-07-15 | 13,710.00 | 13,710.00 | 13,410.00 | 13,690.00 | 13,239.34 | 14,422 |
| 2025-07-14 | 13,630.00 | 13,700.00 | 13,570.00 | 13,700.00 | 13,249.01 | 14,480 |
| 2025-07-11 | 13,690.00 | 13,720.00 | 13,570.00 | 13,630.00 | 13,181.32 | 9,871 |
| 2025-07-10 | 13,700.00 | 13,800.00 | 13,560.00 | 13,680.00 | 13,229.67 | 21,321 |
| 2025-07-09 | 13,350.00 | 13,700.00 | 13,150.00 | 13,700.00 | 13,249.01 | 54,074 |
| 2025-07-08 | 12,970.00 | 13,150.00 | 12,950.00 | 13,150.00 | 12,717.12 | 7,064 |
| 2025-07-07 | 12,960.00 | 13,100.00 | 12,800.00 | 13,100.00 | 12,668.76 | 8,885 |
| 2025-07-04 | 13,010.00 | 13,080.00 | 12,910.00 | 12,950.00 | 12,523.70 | 11,788 |
| 2025-07-03 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,572.06 | 21,018 |
| 2025-07-02 | 12,990.00 | 13,000.00 | 12,750.00 | 12,990.00 | 12,562.38 | 12,887 |
| 2025-07-01 | 12,660.00 | 12,900.00 | 12,660.00 | 12,880.00 | 12,456.01 | 9,353 |
| 2025-06-30 | 12,880.00 | 12,920.00 | 12,600.00 | 12,620.00 | 12,204.56 | 16,042 |
| 2025-06-27 | 12,900.00 | 12,980.00 | 12,700.00 | 12,840.00 | 12,417.32 | 6,737 |
| 2025-06-26 | 13,030.00 | 13,030.00 | 12,610.00 | 12,830.00 | 12,407.65 | 12,728 |
| 2025-06-25 | 12,940.00 | 13,040.00 | 12,890.00 | 13,030.00 | 12,601.07 | 6,853 |
| 2025-06-24 | 13,010.00 | 13,130.00 | 12,770.00 | 12,920.00 | 12,494.69 | 36,326 |
| 2025-06-23 | 13,240.00 | 13,240.00 | 12,960.00 | 12,980.00 | 12,552.71 | 14,966 |
| 2025-06-20 | 13,210.00 | 13,290.00 | 13,060.00 | 13,240.00 | 12,804.16 | 11,996 |
| 2025-06-19 | 13,160.00 | 13,240.00 | 12,960.00 | 13,210.00 | 12,775.14 | 12,918 |
| 2025-06-18 | 13,100.00 | 13,230.00 | 13,020.00 | 13,160.00 | 12,726.79 | 12,943 |
| 2025-06-17 | 13,190.00 | 13,200.00 | 13,000.00 | 13,110.00 | 12,678.43 | 20,123 |
| 2025-06-16 | 13,380.00 | 13,380.00 | 13,090.00 | 13,180.00 | 12,746.13 | 13,150 |
| 2025-06-13 | 13,780.00 | 13,780.00 | 13,100.00 | 13,380.00 | 12,939.55 | 20,511 |
| 2025-06-12 | 13,470.00 | 13,720.00 | 13,460.00 | 13,600.00 | 13,152.30 | 25,481 |
| 2025-06-11 | 13,260.00 | 13,590.00 | 13,180.00 | 13,460.00 | 13,016.91 | 31,553 |
| 2025-06-10 | 13,390.00 | 13,390.00 | 13,100.00 | 13,260.00 | 12,823.50 | 6,346 |
| 2025-06-09 | 13,070.00 | 13,310.00 | 13,070.00 | 13,240.00 | 12,804.16 | 18,846 |
| 2025-06-05 | 13,090.00 | 13,120.00 | 12,950.00 | 13,050.00 | 12,620.41 | 8,272 |
| 2025-06-04 | 12,950.00 | 13,140.00 | 12,840.00 | 13,080.00 | 12,649.42 | 11,411 |
| 2025-06-02 | 12,930.00 | 13,160.00 | 12,810.00 | 12,910.00 | 12,485.02 | 11,719 |
| 2025-05-30 | 12,930.00 | 12,930.00 | 12,810.00 | 12,930.00 | 12,504.36 | 9,765 |
| 2025-05-29 | 12,760.00 | 13,000.00 | 12,610.00 | 12,930.00 | 12,504.36 | 16,996 |
| 2025-05-28 | 12,750.00 | 12,760.00 | 12,590.00 | 12,760.00 | 12,339.96 | 12,021 |
| 2025-05-27 | 12,600.00 | 12,650.00 | 12,510.00 | 12,640.00 | 12,223.91 | 4,231 |
| 2025-05-26 | 12,610.00 | 12,710.00 | 12,540.00 | 12,610.00 | 12,194.89 | 6,849 |
| 2025-05-23 | 12,730.00 | 12,730.00 | 12,510.00 | 12,610.00 | 12,194.89 | 3,842 |
| 2025-05-22 | 12,600.00 | 12,790.00 | 12,490.00 | 12,630.00 | 12,214.24 | 10,676 |
| 2025-05-21 | 12,790.00 | 12,790.00 | 12,580.00 | 12,590.00 | 12,175.55 | 3,156 |
| 2025-05-20 | 12,780.00 | 12,780.00 | 12,450.00 | 12,610.00 | 12,194.89 | 7,843 |
| 2025-05-19 | 12,700.00 | 12,730.00 | 12,440.00 | 12,660.00 | 12,243.25 | 8,568 |
| 2025-05-16 | 12,760.00 | 12,760.00 | 12,550.00 | 12,690.00 | 12,272.26 | 6,943 |
| 2025-05-15 | 12,740.00 | 12,800.00 | 12,580.00 | 12,700.00 | 12,281.93 | 10,847 |
| 2025-05-14 | 12,730.00 | 12,730.00 | 12,470.00 | 12,690.00 | 12,272.26 | 7,543 |
| 2025-05-13 | 12,640.00 | 12,730.00 | 12,500.00 | 12,670.00 | 12,252.92 | 6,401 |
| 2025-05-12 | 12,670.00 | 12,670.00 | 12,380.00 | 12,640.00 | 12,223.91 | 5,866 |
| 2025-05-09 | 12,620.00 | 12,710.00 | 12,550.00 | 12,680.00 | 12,262.59 | 4,430 |
| 2025-05-08 | 12,900.00 | 12,900.00 | 12,550.00 | 12,620.00 | 12,204.56 | 13,304 |
| 2025-05-07 | 12,930.00 | 12,960.00 | 12,760.00 | 12,890.00 | 12,465.68 | 3,977 |
| 2025-05-02 | 12,790.00 | 12,930.00 | 12,760.00 | 12,930.00 | 12,504.36 | 3,363 |
| 2025-04-30 | 12,800.00 | 12,890.00 | 12,670.00 | 12,790.00 | 12,368.97 | 6,667 |
| 2025-04-29 | 12,740.00 | 12,740.00 | 12,550.00 | 12,670.00 | 12,252.92 | 9,602 |
| 2025-04-28 | 12,940.00 | 12,980.00 | 12,520.00 | 12,520.00 | 12,107.86 | 15,744 |
| 2025-04-25 | 12,960.00 | 12,970.00 | 12,850.00 | 12,930.00 | 12,504.36 | 7,353 |
| 2025-04-24 | 12,790.00 | 12,990.00 | 12,790.00 | 12,940.00 | 12,514.03 | 5,184 |
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.