CellBion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 12,260.00 | 12,990.00 | 12,180.00 | 12,330.00 | 12,330.00 | 47,718 |
| 2026-07-21 | 12,300.00 | 12,300.00 | 11,330.00 | 12,070.00 | 12,070.00 | 22,769 |
| 2026-07-20 | 13,500.00 | 13,710.00 | 12,160.00 | 12,250.00 | 12,250.00 | 17,055 |
| 2026-07-16 | 13,490.00 | 14,350.00 | 12,610.00 | 13,210.00 | 13,210.00 | 29,412 |
| 2026-07-15 | 12,930.00 | 13,570.00 | 12,890.00 | 13,490.00 | 13,490.00 | 51,204 |
| 2026-07-14 | 13,210.00 | 13,520.00 | 12,260.00 | 12,770.00 | 12,770.00 | 43,358 |
| 2026-07-13 | 15,400.00 | 15,400.00 | 13,210.00 | 13,510.00 | 13,510.00 | 34,240 |
| 2026-07-10 | 14,230.00 | 15,080.00 | 14,230.00 | 14,940.00 | 14,940.00 | 15,615 |
| 2026-07-09 | 14,680.00 | 16,010.00 | 13,900.00 | 14,520.00 | 14,520.00 | 26,990 |
| 2026-07-08 | 15,550.00 | 16,010.00 | 14,000.00 | 14,800.00 | 14,800.00 | 34,823 |
| 2026-07-07 | 15,810.00 | 18,000.00 | 15,580.00 | 16,000.00 | 16,000.00 | 21,440 |
| 2026-07-06 | 17,110.00 | 17,200.00 | 15,410.00 | 16,490.00 | 16,490.00 | 14,497 |
| 2026-07-03 | 17,370.00 | 17,370.00 | 16,100.00 | 17,090.00 | 17,090.00 | 23,024 |
| 2026-07-02 | 18,130.00 | 18,130.00 | 16,700.00 | 17,180.00 | 17,180.00 | 40,603 |
| 2026-07-01 | 17,350.00 | 18,050.00 | 16,270.00 | 17,580.00 | 17,580.00 | 20,044 |
| 2026-06-30 | 17,210.00 | 17,260.00 | 16,490.00 | 16,770.00 | 16,770.00 | 22,762 |
| 2026-06-29 | 14,900.00 | 17,270.00 | 14,900.00 | 17,210.00 | 17,210.00 | 35,087 |
| 2026-06-26 | 16,040.00 | 16,670.00 | 14,450.00 | 14,900.00 | 14,900.00 | 58,764 |
| 2026-06-25 | 16,730.00 | 16,890.00 | 15,800.00 | 15,970.00 | 15,970.00 | 26,463 |
| 2026-06-24 | 16,010.00 | 16,990.00 | 15,620.00 | 16,720.00 | 16,720.00 | 49,844 |
| 2026-06-23 | 16,600.00 | 17,270.00 | 15,230.00 | 16,100.00 | 16,100.00 | 43,862 |
| 2026-06-22 | 16,910.00 | 16,910.00 | 15,500.00 | 16,500.00 | 16,500.00 | 33,562 |
| 2026-06-19 | 17,570.00 | 17,690.00 | 16,420.00 | 16,820.00 | 16,820.00 | 68,617 |
| 2026-06-18 | 18,590.00 | 18,600.00 | 16,750.00 | 17,700.00 | 17,700.00 | 64,362 |
| 2026-06-17 | 18,190.00 | 19,500.00 | 16,900.00 | 18,590.00 | 18,590.00 | 44,710 |
| 2026-06-16 | 18,050.00 | 18,290.00 | 17,740.00 | 17,980.00 | 17,980.00 | 33,196 |
| 2026-06-15 | 19,060.00 | 19,700.00 | 17,960.00 | 18,050.00 | 18,050.00 | 33,966 |
| 2026-06-12 | 18,390.00 | 18,720.00 | 17,780.00 | 18,310.00 | 18,310.00 | 38,807 |
| 2026-06-11 | 17,010.00 | 17,900.00 | 17,000.00 | 17,790.00 | 17,790.00 | 41,095 |
| 2026-06-10 | 17,990.00 | 19,000.00 | 17,290.00 | 17,680.00 | 17,680.00 | 27,927 |
| 2026-06-09 | 17,490.00 | 20,600.00 | 17,000.00 | 17,930.00 | 17,930.00 | 62,804 |
| 2026-06-08 | 17,940.00 | 18,410.00 | 16,900.00 | 17,500.00 | 17,500.00 | 55,707 |
| 2026-06-05 | 19,310.00 | 19,640.00 | 18,630.00 | 19,170.00 | 19,170.00 | 44,395 |
| 2026-06-04 | 19,140.00 | 19,860.00 | 18,660.00 | 19,170.00 | 19,170.00 | 76,639 |
| 2026-06-02 | 19,510.00 | 19,600.00 | 18,870.00 | 19,400.00 | 19,400.00 | 67,133 |
| 2026-06-01 | 21,000.00 | 21,100.00 | 19,500.00 | 20,200.00 | 20,200.00 | 135,903 |
| 2026-05-29 | 22,600.00 | 22,800.00 | 20,950.00 | 21,500.00 | 21,500.00 | 105,053 |
| 2026-05-28 | 23,150.00 | 23,400.00 | 21,750.00 | 22,550.00 | 22,550.00 | 64,480 |
| 2026-05-27 | 22,900.00 | 23,650.00 | 22,000.00 | 23,300.00 | 23,300.00 | 134,679 |
| 2026-05-26 | 23,950.00 | 24,450.00 | 22,800.00 | 23,650.00 | 23,650.00 | 108,707 |
| 2026-05-22 | 26,600.00 | 27,000.00 | 23,400.00 | 23,500.00 | 23,500.00 | 291,136 |
| 2026-05-21 | 26,400.00 | 28,100.00 | 26,250.00 | 26,850.00 | 26,850.00 | 55,474 |
| 2026-05-20 | 26,300.00 | 26,300.00 | 24,400.00 | 25,500.00 | 25,500.00 | 55,503 |
| 2026-05-19 | 25,700.00 | 27,150.00 | 25,550.00 | 26,450.00 | 26,450.00 | 42,214 |
| 2026-05-18 | 26,500.00 | 26,500.00 | 24,300.00 | 25,850.00 | 25,850.00 | 112,701 |
| 2026-05-15 | 27,900.00 | 27,900.00 | 25,850.00 | 26,500.00 | 26,500.00 | 146,525 |
| 2026-05-14 | 27,900.00 | 28,750.00 | 27,000.00 | 27,650.00 | 27,650.00 | 60,569 |
| 2026-05-13 | 28,750.00 | 28,750.00 | 27,350.00 | 27,600.00 | 27,600.00 | 61,398 |
| 2026-05-12 | 28,150.00 | 28,850.00 | 27,000.00 | 28,150.00 | 28,150.00 | 80,982 |
| 2026-05-11 | 29,200.00 | 29,350.00 | 27,800.00 | 28,150.00 | 28,150.00 | 106,311 |
| 2026-05-08 | 30,550.00 | 31,600.00 | 29,500.00 | 29,700.00 | 29,700.00 | 67,395 |
| 2026-05-07 | 31,050.00 | 31,650.00 | 29,800.00 | 30,200.00 | 30,200.00 | 81,156 |
| 2026-05-06 | 35,200.00 | 35,250.00 | 29,600.00 | 30,750.00 | 30,750.00 | 564,240 |
| 2026-05-04 | 36,900.00 | 37,500.00 | 35,250.00 | 35,950.00 | 35,950.00 | 134,131 |
| 2026-04-30 | 37,050.00 | 37,850.00 | 35,650.00 | 36,250.00 | 36,250.00 | 104,721 |
| 2026-04-29 | 37,500.00 | 38,750.00 | 36,750.00 | 37,300.00 | 37,300.00 | 75,603 |
| 2026-04-28 | 37,550.00 | 39,200.00 | 37,450.00 | 37,700.00 | 37,700.00 | 76,694 |
| 2026-04-27 | 37,650.00 | 38,200.00 | 36,800.00 | 37,950.00 | 37,950.00 | 63,612 |
| 2026-04-24 | 35,600.00 | 38,300.00 | 35,500.00 | 37,400.00 | 37,400.00 | 119,188 |
| 2026-04-23 | 34,700.00 | 36,600.00 | 34,000.00 | 35,850.00 | 35,850.00 | 96,595 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.