Cell Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13,740.00 | 13,740.00 | 13,350.00 | 13,590.00 | 12,727.60 | 8,031 |
| 2024-10-24 | 13,810.00 | 13,850.00 | 13,450.00 | 13,550.00 | 12,690.14 | 8,830 |
| 2024-10-23 | 13,690.00 | 13,850.00 | 13,410.00 | 13,830.00 | 12,952.37 | 23,808 |
| 2024-10-22 | 14,010.00 | 14,020.00 | 13,600.00 | 13,600.00 | 12,736.97 | 31,517 |
| 2024-10-21 | 13,900.00 | 14,160.00 | 13,810.00 | 14,010.00 | 13,120.95 | 20,116 |
| 2024-10-18 | 13,510.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,017.93 | 26,155 |
| 2024-10-17 | 13,800.00 | 13,800.00 | 13,500.00 | 13,610.00 | 12,746.33 | 7,641 |
| 2024-10-16 | 13,900.00 | 13,900.00 | 13,580.00 | 13,660.00 | 12,793.16 | 13,528 |
| 2024-10-15 | 13,510.00 | 13,670.00 | 13,450.00 | 13,670.00 | 12,802.53 | 7,184 |
| 2024-10-14 | 13,670.00 | 13,670.00 | 13,500.00 | 13,510.00 | 12,652.68 | 12,678 |
| 2024-10-11 | 13,540.00 | 13,880.00 | 13,450.00 | 13,670.00 | 12,802.53 | 9,418 |
| 2024-10-10 | 13,610.00 | 13,620.00 | 13,410.00 | 13,550.00 | 12,690.14 | 10,261 |
| 2024-10-08 | 13,870.00 | 13,870.00 | 13,530.00 | 13,560.00 | 12,699.51 | 8,360 |
| 2024-10-07 | 13,960.00 | 13,960.00 | 13,590.00 | 13,800.00 | 12,924.28 | 19,535 |
| 2024-10-04 | 13,740.00 | 13,820.00 | 13,500.00 | 13,810.00 | 12,933.64 | 30,383 |
| 2024-10-02 | 13,820.00 | 13,990.00 | 13,600.00 | 13,740.00 | 12,868.08 | 5,558 |
| 2024-09-30 | 13,800.00 | 13,860.00 | 13,700.00 | 13,820.00 | 12,943.01 | 8,876 |
| 2024-09-27 | 14,000.00 | 14,250.00 | 13,800.00 | 13,800.00 | 12,924.28 | 11,714 |
| 2024-09-26 | 13,900.00 | 13,980.00 | 13,760.00 | 13,950.00 | 13,064.76 | 15,263 |
| 2024-09-25 | 14,260.00 | 14,260.00 | 13,710.00 | 13,790.00 | 12,914.91 | 13,603 |
| 2024-09-24 | 14,220.00 | 14,330.00 | 14,000.00 | 14,260.00 | 13,355.09 | 14,409 |
| 2024-09-23 | 14,130.00 | 14,540.00 | 14,000.00 | 14,200.00 | 13,298.89 | 31,941 |
| 2024-09-20 | 13,880.00 | 14,050.00 | 13,870.00 | 14,020.00 | 13,130.32 | 29,631 |
| 2024-09-19 | 13,910.00 | 14,000.00 | 13,740.00 | 13,970.00 | 13,083.49 | 11,827 |
| 2024-09-13 | 13,650.00 | 13,910.00 | 13,650.00 | 13,910.00 | 13,027.30 | 12,008 |
| 2024-09-12 | 13,480.00 | 13,850.00 | 13,330.00 | 13,800.00 | 12,924.28 | 16,793 |
| 2024-09-11 | 13,470.00 | 13,470.00 | 13,270.00 | 13,400.00 | 12,549.66 | 9,467 |
| 2024-09-10 | 13,580.00 | 13,580.00 | 13,400.00 | 13,480.00 | 12,624.58 | 9,245 |
| 2024-09-09 | 13,060.00 | 13,550.00 | 13,050.00 | 13,480.00 | 12,624.58 | 6,440 |
| 2024-09-06 | 13,660.00 | 13,780.00 | 13,200.00 | 13,470.00 | 12,615.22 | 20,254 |
| 2024-09-05 | 13,850.00 | 14,000.00 | 13,500.00 | 13,790.00 | 12,914.91 | 13,192 |
| 2024-09-04 | 13,750.00 | 13,850.00 | 13,500.00 | 13,850.00 | 12,971.10 | 57,993 |
| 2024-09-03 | 14,250.00 | 14,250.00 | 13,910.00 | 14,170.00 | 13,270.80 | 16,616 |
| 2024-09-02 | 14,340.00 | 14,340.00 | 13,960.00 | 14,160.00 | 13,261.43 | 17,508 |
| 2024-08-30 | 14,300.00 | 14,300.00 | 14,070.00 | 14,280.00 | 13,373.82 | 12,764 |
| 2024-08-29 | 14,210.00 | 14,280.00 | 14,030.00 | 14,240.00 | 13,336.36 | 15,039 |
| 2024-08-28 | 14,070.00 | 14,340.00 | 14,070.00 | 14,210.00 | 13,308.26 | 34,551 |
| 2024-08-27 | 13,870.00 | 14,100.00 | 13,650.00 | 14,070.00 | 13,177.14 | 11,902 |
| 2024-08-26 | 13,750.00 | 13,900.00 | 13,590.00 | 13,870.00 | 12,989.83 | 45,538 |
| 2024-08-23 | 13,750.00 | 13,840.00 | 13,600.00 | 13,750.00 | 12,877.45 | 11,330 |
| 2024-08-22 | 13,850.00 | 13,990.00 | 13,600.00 | 13,750.00 | 12,877.45 | 14,025 |
| 2024-08-21 | 14,080.00 | 14,080.00 | 13,760.00 | 13,970.00 | 13,083.49 | 14,687 |
| 2024-08-20 | 13,920.00 | 13,990.00 | 13,760.00 | 13,980.00 | 13,092.85 | 19,166 |
| 2024-08-19 | 14,010.00 | 14,240.00 | 13,710.00 | 13,960.00 | 13,074.12 | 39,785 |
| 2024-08-16 | 13,650.00 | 13,700.00 | 13,440.00 | 13,670.00 | 12,802.53 | 17,339 |
| 2024-08-14 | 13,270.00 | 13,620.00 | 13,210.00 | 13,550.00 | 12,690.14 | 31,396 |
| 2024-08-13 | 13,380.00 | 13,450.00 | 13,000.00 | 13,250.00 | 12,409.18 | 18,453 |
| 2024-08-12 | 13,500.00 | 13,700.00 | 13,370.00 | 13,430.00 | 12,577.76 | 26,407 |
| 2024-08-09 | 13,640.00 | 13,880.00 | 13,400.00 | 13,660.00 | 12,793.16 | 26,255 |
| 2024-08-08 | 13,100.00 | 13,850.00 | 13,000.00 | 13,630.00 | 12,765.06 | 37,919 |
| 2024-08-07 | 12,420.00 | 13,550.00 | 12,400.00 | 13,140.00 | 12,306.16 | 51,770 |
| 2024-08-06 | 12,360.00 | 12,890.00 | 12,050.00 | 12,400.00 | 11,613.12 | 93,548 |
| 2024-08-05 | 13,290.00 | 13,290.00 | 12,010.00 | 12,450.00 | 11,659.95 | 39,712 |
| 2024-08-02 | 14,200.00 | 14,200.00 | 13,460.00 | 13,500.00 | 12,643.31 | 33,478 |
| 2024-08-01 | 14,050.00 | 14,210.00 | 13,850.00 | 14,180.00 | 13,280.16 | 19,163 |
| 2024-07-31 | 14,010.00 | 14,100.00 | 13,780.00 | 14,050.00 | 13,158.41 | 23,132 |
| 2024-07-30 | 14,350.00 | 14,350.00 | 13,900.00 | 14,100.00 | 13,205.24 | 29,483 |
| 2024-07-29 | 14,440.00 | 14,440.00 | 14,220.00 | 14,350.00 | 13,439.37 | 13,926 |
| 2024-07-26 | 14,000.00 | 14,330.00 | 13,940.00 | 14,220.00 | 13,317.62 | 16,497 |
| 2024-07-25 | 14,510.00 | 14,510.00 | 13,930.00 | 13,930.00 | 13,046.03 | 41,213 |
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.