CellBion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 34,250.00 | 34,700.00 | 33,700.00 | 34,450.00 | 34,450.00 | 44,129 |
| 2026-04-21 | 36,300.00 | 36,300.00 | 34,150.00 | 34,250.00 | 34,250.00 | 102,937 |
| 2026-04-20 | 35,800.00 | 36,950.00 | 35,500.00 | 36,300.00 | 36,300.00 | 76,059 |
| 2026-04-17 | 34,850.00 | 35,400.00 | 34,200.00 | 35,350.00 | 35,350.00 | 46,521 |
| 2026-04-16 | 36,350.00 | 36,350.00 | 33,750.00 | 34,950.00 | 34,950.00 | 148,876 |
| 2026-04-15 | 33,850.00 | 36,000.00 | 32,400.00 | 35,000.00 | 35,000.00 | 132,092 |
| 2026-04-14 | 32,400.00 | 33,500.00 | 31,900.00 | 33,100.00 | 33,100.00 | 96,527 |
| 2026-04-13 | 29,600.00 | 32,000.00 | 29,350.00 | 31,700.00 | 31,700.00 | 73,862 |
| 2026-04-10 | 30,800.00 | 30,900.00 | 29,950.00 | 30,150.00 | 30,150.00 | 43,088 |
| 2026-04-09 | 31,750.00 | 31,900.00 | 30,400.00 | 30,500.00 | 30,500.00 | 56,472 |
| 2026-04-08 | 29,650.00 | 31,750.00 | 29,350.00 | 31,600.00 | 31,600.00 | 103,722 |
| 2026-04-07 | 30,100.00 | 30,600.00 | 28,050.00 | 28,500.00 | 28,500.00 | 80,000 |
| 2026-04-06 | 29,550.00 | 30,200.00 | 28,600.00 | 29,750.00 | 29,750.00 | 63,110 |
| 2026-04-03 | 30,650.00 | 30,900.00 | 29,050.00 | 29,550.00 | 29,550.00 | 62,993 |
| 2026-04-02 | 33,050.00 | 34,000.00 | 29,650.00 | 29,900.00 | 29,900.00 | 152,942 |
| 2026-04-01 | 32,000.00 | 34,000.00 | 31,600.00 | 32,900.00 | 32,900.00 | 136,668 |
| 2026-03-31 | 31,800.00 | 32,600.00 | 30,450.00 | 31,400.00 | 31,400.00 | 124,466 |
| 2026-03-30 | 30,250.00 | 32,800.00 | 30,000.00 | 31,300.00 | 31,300.00 | 79,778 |
| 2026-03-27 | 30,800.00 | 31,800.00 | 30,300.00 | 31,200.00 | 31,200.00 | 148,138 |
| 2026-03-26 | 30,900.00 | 32,350.00 | 30,400.00 | 31,000.00 | 31,000.00 | 112,200 |
| 2026-03-25 | 30,150.00 | 31,050.00 | 29,650.00 | 30,700.00 | 30,700.00 | 84,114 |
| 2026-03-24 | 30,450.00 | 30,800.00 | 29,600.00 | 30,150.00 | 30,150.00 | 99,075 |
| 2026-03-23 | 29,800.00 | 31,250.00 | 28,600.00 | 29,200.00 | 29,200.00 | 148,436 |
| 2026-03-20 | 29,000.00 | 31,350.00 | 27,300.00 | 30,900.00 | 30,900.00 | 358,806 |
| 2026-03-19 | 27,100.00 | 27,850.00 | 26,250.00 | 26,850.00 | 26,850.00 | 59,140 |
| 2026-03-18 | 28,300.00 | 28,300.00 | 27,000.00 | 27,450.00 | 27,450.00 | 78,824 |
| 2026-03-17 | 28,700.00 | 28,700.00 | 27,600.00 | 27,600.00 | 27,600.00 | 83,356 |
| 2026-03-16 | 27,200.00 | 28,000.00 | 26,700.00 | 27,900.00 | 27,900.00 | 69,935 |
| 2026-03-13 | 26,600.00 | 27,300.00 | 26,150.00 | 26,850.00 | 26,850.00 | 55,737 |
| 2026-03-12 | 26,650.00 | 27,050.00 | 26,250.00 | 26,950.00 | 26,950.00 | 39,260 |
| 2026-03-11 | 27,150.00 | 28,000.00 | 26,200.00 | 26,650.00 | 26,650.00 | 80,812 |
| 2026-03-10 | 27,850.00 | 28,200.00 | 26,550.00 | 26,800.00 | 26,800.00 | 71,022 |
| 2026-03-09 | 26,900.00 | 27,750.00 | 25,800.00 | 26,800.00 | 26,800.00 | 95,769 |
| 2026-03-06 | 26,200.00 | 28,050.00 | 25,750.00 | 28,000.00 | 28,000.00 | 118,092 |
| 2026-03-05 | 24,900.00 | 26,900.00 | 24,900.00 | 26,200.00 | 26,200.00 | 114,914 |
| 2026-03-04 | 25,300.00 | 27,000.00 | 23,050.00 | 23,050.00 | 23,050.00 | 232,305 |
| 2026-03-03 | 26,550.00 | 28,150.00 | 26,500.00 | 26,950.00 | 26,950.00 | 153,309 |
| 2026-02-27 | 28,300.00 | 28,550.00 | 27,000.00 | 27,700.00 | 27,700.00 | 161,535 |
| 2026-02-26 | 30,850.00 | 31,200.00 | 27,600.00 | 27,750.00 | 27,750.00 | 421,015 |
| 2026-02-25 | 30,700.00 | 32,200.00 | 30,400.00 | 30,600.00 | 30,600.00 | 193,080 |
| 2026-02-24 | 40,900.00 | 42,200.00 | 30,500.00 | 30,900.00 | 30,900.00 | 935,994 |
| 2026-02-23 | 40,900.00 | 41,400.00 | 38,200.00 | 39,300.00 | 39,300.00 | 169,043 |
| 2026-02-20 | 38,750.00 | 41,450.00 | 37,950.00 | 40,150.00 | 40,150.00 | 179,711 |
| 2026-02-19 | 35,450.00 | 40,500.00 | 34,000.00 | 39,400.00 | 39,400.00 | 324,196 |
| 2026-02-13 | 32,150.00 | 34,500.00 | 31,750.00 | 33,150.00 | 33,150.00 | 224,865 |
| 2026-02-12 | 32,100.00 | 33,100.00 | 30,950.00 | 32,100.00 | 32,100.00 | 152,855 |
| 2026-02-11 | 33,200.00 | 34,550.00 | 32,150.00 | 32,300.00 | 32,300.00 | 234,113 |
| 2026-02-10 | 27,200.00 | 34,500.00 | 27,200.00 | 33,400.00 | 33,400.00 | 797,166 |
| 2026-02-09 | 25,750.00 | 27,900.00 | 25,750.00 | 27,350.00 | 27,350.00 | 235,935 |
| 2026-02-06 | 24,850.00 | 26,000.00 | 23,900.00 | 25,250.00 | 25,250.00 | 119,350 |
| 2026-02-05 | 27,150.00 | 27,350.00 | 25,200.00 | 25,500.00 | 25,500.00 | 121,756 |
| 2026-02-04 | 24,900.00 | 26,400.00 | 24,650.00 | 25,900.00 | 25,900.00 | 100,279 |
| 2026-02-03 | 25,050.00 | 25,650.00 | 24,650.00 | 25,050.00 | 25,050.00 | 129,134 |
| 2026-02-02 | 25,250.00 | 25,500.00 | 24,300.00 | 24,700.00 | 24,700.00 | 138,972 |
| 2026-01-30 | 26,000.00 | 26,500.00 | 25,450.00 | 25,600.00 | 25,600.00 | 162,160 |
| 2026-01-29 | 24,500.00 | 26,800.00 | 24,250.00 | 26,300.00 | 26,300.00 | 392,522 |
| 2026-01-28 | 24,400.00 | 24,750.00 | 24,000.00 | 24,500.00 | 24,500.00 | 150,396 |
| 2026-01-27 | 24,850.00 | 25,550.00 | 23,450.00 | 24,650.00 | 24,650.00 | 236,331 |
| 2026-01-26 | 23,650.00 | 25,400.00 | 23,550.00 | 25,300.00 | 25,300.00 | 197,640 |
| 2026-01-23 | 23,000.00 | 23,550.00 | 22,700.00 | 23,500.00 | 23,500.00 | 90,156 |
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.