Cell Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,500.00 | 14,500.00 | 14,130.00 | 14,150.00 | 13,684.20 | 8,937 |
| 2025-01-21 | 14,500.00 | 14,540.00 | 14,150.00 | 14,500.00 | 14,022.68 | 7,926 |
| 2025-01-20 | 14,210.00 | 14,600.00 | 14,210.00 | 14,450.00 | 13,974.32 | 15,823 |
| 2025-01-17 | 14,260.00 | 14,440.00 | 14,160.00 | 14,350.00 | 13,877.62 | 12,349 |
| 2025-01-16 | 14,220.00 | 14,400.00 | 14,010.00 | 14,300.00 | 13,829.26 | 27,995 |
| 2025-01-15 | 14,160.00 | 14,350.00 | 14,000.00 | 14,100.00 | 13,635.84 | 9,368 |
| 2025-01-14 | 14,150.00 | 14,220.00 | 13,960.00 | 14,100.00 | 13,635.84 | 7,080 |
| 2025-01-13 | 14,090.00 | 14,150.00 | 13,790.00 | 14,150.00 | 13,684.20 | 10,092 |
| 2025-01-10 | 14,270.00 | 14,270.00 | 14,030.00 | 14,090.00 | 13,626.17 | 4,945 |
| 2025-01-09 | 14,300.00 | 14,370.00 | 14,160.00 | 14,240.00 | 13,771.24 | 9,748 |
| 2025-01-08 | 14,200.00 | 14,400.00 | 14,170.00 | 14,300.00 | 13,829.26 | 9,500 |
| 2025-01-07 | 14,400.00 | 14,400.00 | 14,170.00 | 14,170.00 | 13,703.54 | 7,697 |
| 2025-01-06 | 14,190.00 | 14,460.00 | 14,190.00 | 14,380.00 | 13,906.63 | 5,153 |
| 2025-01-03 | 14,470.00 | 14,660.00 | 14,310.00 | 14,330.00 | 13,858.27 | 14,709 |
| 2025-01-02 | 14,270.00 | 14,790.00 | 14,010.00 | 14,510.00 | 14,032.35 | 37,323 |
| 2024-12-30 | 14,230.00 | 14,360.00 | 14,020.00 | 14,270.00 | 13,800.25 | 15,390 |
| 2024-12-27 | 14,210.00 | 14,580.00 | 13,800.00 | 14,400.00 | 13,925.97 | 19,422 |
| 2024-12-26 | 14,210.00 | 14,440.00 | 14,140.00 | 14,250.00 | 13,345.72 | 6,677 |
| 2024-12-24 | 14,120.00 | 14,340.00 | 14,050.00 | 14,210.00 | 13,308.26 | 8,931 |
| 2024-12-23 | 14,160.00 | 14,160.00 | 14,020.00 | 14,130.00 | 13,233.34 | 10,348 |
| 2024-12-20 | 14,400.00 | 14,400.00 | 14,000.00 | 14,170.00 | 13,270.80 | 5,585 |
| 2024-12-19 | 14,460.00 | 14,460.00 | 14,060.00 | 14,380.00 | 13,467.47 | 10,314 |
| 2024-12-18 | 14,550.00 | 14,560.00 | 14,260.00 | 14,550.00 | 13,626.68 | 5,815 |
| 2024-12-17 | 14,440.00 | 14,580.00 | 13,980.00 | 14,550.00 | 13,626.68 | 31,186 |
| 2024-12-16 | 14,450.00 | 14,580.00 | 13,850.00 | 14,440.00 | 13,523.66 | 8,423 |
| 2024-12-13 | 14,080.00 | 14,540.00 | 14,080.00 | 14,450.00 | 13,533.03 | 20,650 |
| 2024-12-12 | 13,730.00 | 14,160.00 | 13,670.00 | 14,120.00 | 13,223.97 | 44,400 |
| 2024-12-11 | 13,380.00 | 13,700.00 | 13,370.00 | 13,660.00 | 12,793.16 | 29,647 |
| 2024-12-10 | 13,010.00 | 13,430.00 | 13,010.00 | 13,380.00 | 12,530.93 | 11,413 |
| 2024-12-09 | 13,190.00 | 13,340.00 | 12,890.00 | 13,120.00 | 12,287.43 | 12,233 |
| 2024-12-06 | 13,500.00 | 13,800.00 | 13,030.00 | 13,630.00 | 12,765.06 | 21,535 |
| 2024-12-05 | 13,890.00 | 14,000.00 | 13,360.00 | 13,500.00 | 12,643.31 | 14,109 |
| 2024-12-04 | 13,790.00 | 13,960.00 | 13,630.00 | 13,890.00 | 13,008.57 | 7,985 |
| 2024-12-03 | 13,600.00 | 13,970.00 | 13,600.00 | 13,930.00 | 13,046.03 | 27,461 |
| 2024-12-02 | 13,680.00 | 13,780.00 | 13,480.00 | 13,650.00 | 12,783.80 | 26,068 |
| 2024-11-29 | 13,710.00 | 13,840.00 | 13,590.00 | 13,740.00 | 12,868.08 | 40,344 |
| 2024-11-28 | 13,800.00 | 13,810.00 | 13,600.00 | 13,770.00 | 12,896.18 | 5,987 |
| 2024-11-27 | 13,880.00 | 13,980.00 | 13,700.00 | 13,700.00 | 12,830.62 | 6,298 |
| 2024-11-26 | 13,740.00 | 13,960.00 | 13,740.00 | 13,960.00 | 13,074.12 | 8,966 |
| 2024-11-25 | 13,790.00 | 13,950.00 | 13,680.00 | 13,890.00 | 13,008.57 | 13,396 |
| 2024-11-22 | 13,980.00 | 14,010.00 | 13,430.00 | 13,790.00 | 12,914.91 | 26,289 |
| 2024-11-21 | 14,070.00 | 14,100.00 | 13,850.00 | 13,990.00 | 13,102.22 | 8,852 |
| 2024-11-20 | 13,600.00 | 14,160.00 | 13,340.00 | 14,060.00 | 13,167.78 | 22,756 |
| 2024-11-19 | 13,640.00 | 13,700.00 | 13,300.00 | 13,540.00 | 12,680.78 | 27,487 |
| 2024-11-18 | 13,660.00 | 13,750.00 | 13,400.00 | 13,540.00 | 12,680.78 | 23,843 |
| 2024-11-15 | 13,410.00 | 13,640.00 | 13,350.00 | 13,560.00 | 12,699.51 | 13,775 |
| 2024-11-14 | 13,560.00 | 13,670.00 | 13,220.00 | 13,550.00 | 12,690.14 | 15,659 |
| 2024-11-13 | 13,710.00 | 13,710.00 | 13,000.00 | 13,560.00 | 12,699.51 | 25,708 |
| 2024-11-12 | 13,760.00 | 13,900.00 | 13,530.00 | 13,710.00 | 12,839.99 | 23,057 |
| 2024-11-11 | 13,900.00 | 13,990.00 | 13,750.00 | 13,760.00 | 12,886.82 | 10,214 |
| 2024-11-08 | 13,800.00 | 14,150.00 | 13,620.00 | 13,900.00 | 13,017.93 | 17,312 |
| 2024-11-07 | 14,200.00 | 14,210.00 | 13,730.00 | 13,800.00 | 12,924.28 | 13,514 |
| 2024-11-06 | 14,220.00 | 14,440.00 | 13,880.00 | 14,200.00 | 13,298.89 | 22,201 |
| 2024-11-05 | 14,200.00 | 14,370.00 | 14,000.00 | 14,320.00 | 13,411.28 | 22,193 |
| 2024-11-04 | 14,200.00 | 14,420.00 | 14,120.00 | 14,270.00 | 13,364.45 | 59,671 |
| 2024-11-01 | 13,740.00 | 13,950.00 | 13,540.00 | 13,880.00 | 12,999.20 | 21,609 |
| 2024-10-31 | 13,830.00 | 13,840.00 | 13,310.00 | 13,740.00 | 12,868.08 | 30,962 |
| 2024-10-30 | 13,520.00 | 13,620.00 | 13,480.00 | 13,590.00 | 12,727.60 | 9,443 |
| 2024-10-29 | 13,380.00 | 13,770.00 | 13,350.00 | 13,520.00 | 12,662.05 | 15,191 |
| 2024-10-28 | 13,590.00 | 13,700.00 | 13,390.00 | 13,520.00 | 12,662.05 | 6,173 |
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.