Cell Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 13,000.00 | 13,000.00 | 12,880.00 | 12,900.00 | 12,475.35 | 12,578 |
| 2025-04-22 | 12,900.00 | 12,980.00 | 12,770.00 | 12,950.00 | 12,523.70 | 2,800 |
| 2025-04-21 | 13,000.00 | 13,000.00 | 12,780.00 | 12,850.00 | 12,426.99 | 2,224 |
| 2025-04-18 | 12,850.00 | 12,960.00 | 12,850.00 | 12,930.00 | 12,504.36 | 4,399 |
| 2025-04-17 | 12,950.00 | 12,960.00 | 12,850.00 | 12,950.00 | 12,523.70 | 4,142 |
| 2025-04-16 | 12,980.00 | 13,000.00 | 12,650.00 | 12,960.00 | 12,533.37 | 5,114 |
| 2025-04-15 | 12,910.00 | 12,990.00 | 12,820.00 | 12,970.00 | 12,543.04 | 3,560 |
| 2025-04-14 | 12,740.00 | 12,970.00 | 12,670.00 | 12,900.00 | 12,475.35 | 3,741 |
| 2025-04-11 | 12,610.00 | 12,840.00 | 12,490.00 | 12,840.00 | 12,417.32 | 4,336 |
| 2025-04-10 | 12,500.00 | 12,610.00 | 12,110.00 | 12,610.00 | 12,194.89 | 13,255 |
| 2025-04-09 | 12,110.00 | 12,140.00 | 11,650.00 | 11,950.00 | 11,556.62 | 17,026 |
| 2025-04-08 | 12,180.00 | 12,360.00 | 12,040.00 | 12,110.00 | 11,711.35 | 13,819 |
| 2025-04-07 | 12,720.00 | 12,720.00 | 12,110.00 | 12,170.00 | 11,769.38 | 8,080 |
| 2025-04-04 | 12,700.00 | 12,920.00 | 12,490.00 | 12,730.00 | 12,310.94 | 7,577 |
| 2025-04-03 | 12,410.00 | 12,670.00 | 12,000.00 | 12,670.00 | 12,252.92 | 13,786 |
| 2025-04-02 | 12,630.00 | 12,630.00 | 12,300.00 | 12,420.00 | 12,011.15 | 8,272 |
| 2025-04-01 | 12,590.00 | 12,690.00 | 12,460.00 | 12,630.00 | 12,214.24 | 14,986 |
| 2025-03-31 | 12,690.00 | 12,690.00 | 12,150.00 | 12,590.00 | 12,175.55 | 24,432 |
| 2025-03-28 | 13,060.00 | 13,060.00 | 12,500.00 | 12,650.00 | 12,233.58 | 17,521 |
| 2025-03-27 | 13,190.00 | 13,190.00 | 12,880.00 | 12,990.00 | 12,562.38 | 16,596 |
| 2025-03-26 | 13,120.00 | 13,300.00 | 13,030.00 | 13,030.00 | 12,601.07 | 7,635 |
| 2025-03-25 | 13,050.00 | 13,150.00 | 12,940.00 | 13,150.00 | 12,717.12 | 11,622 |
| 2025-03-24 | 13,110.00 | 13,290.00 | 13,010.00 | 13,020.00 | 12,591.40 | 3,366 |
| 2025-03-21 | 12,930.00 | 13,280.00 | 12,830.00 | 13,110.00 | 12,678.43 | 8,551 |
| 2025-03-20 | 13,210.00 | 13,300.00 | 12,900.00 | 12,920.00 | 12,494.69 | 6,440 |
| 2025-03-19 | 12,770.00 | 13,130.00 | 12,770.00 | 13,000.00 | 12,572.06 | 11,470 |
| 2025-03-18 | 12,900.00 | 13,040.00 | 12,880.00 | 12,890.00 | 12,465.68 | 10,164 |
| 2025-03-17 | 13,290.00 | 13,290.00 | 12,940.00 | 12,960.00 | 12,533.37 | 20,056 |
| 2025-03-14 | 13,210.00 | 13,400.00 | 13,150.00 | 13,170.00 | 12,736.46 | 8,416 |
| 2025-03-13 | 13,550.00 | 13,690.00 | 13,310.00 | 13,360.00 | 12,920.20 | 8,668 |
| 2025-03-12 | 13,400.00 | 13,500.00 | 13,290.00 | 13,460.00 | 13,016.91 | 6,221 |
| 2025-03-11 | 13,250.00 | 13,520.00 | 13,210.00 | 13,400.00 | 12,958.89 | 74,099 |
| 2025-03-10 | 13,350.00 | 13,380.00 | 13,180.00 | 13,380.00 | 12,939.55 | 3,775 |
| 2025-03-07 | 13,500.00 | 13,600.00 | 13,300.00 | 13,370.00 | 12,929.88 | 9,601 |
| 2025-03-06 | 13,380.00 | 13,450.00 | 13,190.00 | 13,450.00 | 13,007.24 | 25,667 |
| 2025-03-05 | 13,260.00 | 13,620.00 | 13,260.00 | 13,380.00 | 12,939.55 | 7,019 |
| 2025-03-04 | 13,550.00 | 13,600.00 | 13,250.00 | 13,420.00 | 12,978.23 | 16,178 |
| 2025-02-28 | 13,360.00 | 13,550.00 | 13,200.00 | 13,500.00 | 13,055.60 | 12,104 |
| 2025-02-27 | 13,400.00 | 13,510.00 | 13,340.00 | 13,420.00 | 12,978.23 | 18,927 |
| 2025-02-26 | 13,550.00 | 13,550.00 | 13,360.00 | 13,400.00 | 12,958.89 | 15,249 |
| 2025-02-25 | 13,800.00 | 13,830.00 | 13,410.00 | 13,500.00 | 13,055.60 | 21,216 |
| 2025-02-24 | 13,800.00 | 13,950.00 | 13,700.00 | 13,830.00 | 13,374.73 | 28,592 |
| 2025-02-21 | 13,850.00 | 13,930.00 | 13,650.00 | 13,840.00 | 13,384.40 | 20,553 |
| 2025-02-20 | 14,230.00 | 14,230.00 | 13,720.00 | 13,800.00 | 13,345.72 | 27,631 |
| 2025-02-19 | 13,830.00 | 14,400.00 | 13,830.00 | 14,050.00 | 13,587.49 | 50,035 |
| 2025-02-18 | 13,690.00 | 13,970.00 | 13,630.00 | 13,800.00 | 13,345.72 | 25,937 |
| 2025-02-17 | 13,820.00 | 13,820.00 | 13,600.00 | 13,790.00 | 13,336.05 | 16,052 |
| 2025-02-14 | 13,790.00 | 13,900.00 | 13,550.00 | 13,770.00 | 13,316.71 | 5,092 |
| 2025-02-13 | 13,700.00 | 13,780.00 | 13,460.00 | 13,770.00 | 13,316.71 | 11,365 |
| 2025-02-12 | 13,840.00 | 13,900.00 | 13,420.00 | 13,670.00 | 13,220.00 | 13,601 |
| 2025-02-11 | 13,940.00 | 13,940.00 | 13,700.00 | 13,800.00 | 13,345.72 | 10,119 |
| 2025-02-10 | 13,770.00 | 13,990.00 | 13,700.00 | 13,910.00 | 13,452.10 | 17,475 |
| 2025-02-07 | 14,020.00 | 14,020.00 | 13,730.00 | 13,850.00 | 13,394.07 | 36,333 |
| 2025-02-06 | 13,910.00 | 14,140.00 | 13,910.00 | 14,020.00 | 13,558.48 | 12,623 |
| 2025-02-05 | 14,270.00 | 14,270.00 | 13,940.00 | 14,050.00 | 13,587.49 | 13,415 |
| 2025-02-04 | 14,200.00 | 14,280.00 | 14,100.00 | 14,250.00 | 13,780.91 | 8,050 |
| 2025-02-03 | 14,290.00 | 14,500.00 | 13,930.00 | 14,190.00 | 13,722.88 | 18,671 |
| 2025-01-31 | 14,390.00 | 14,430.00 | 14,070.00 | 14,350.00 | 13,877.62 | 9,672 |
| 2025-01-24 | 14,500.00 | 14,650.00 | 14,270.00 | 14,400.00 | 13,925.97 | 25,067 |
| 2025-01-23 | 14,010.00 | 14,200.00 | 14,010.00 | 14,200.00 | 13,732.55 | 8,116 |
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.