CellBion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 23,000.00 | 23,550.00 | 22,700.00 | 23,500.00 | 23,500.00 | 90,156 |
| 2026-01-22 | 23,150.00 | 23,600.00 | 22,350.00 | 23,150.00 | 23,150.00 | 110,355 |
| 2026-01-21 | 23,700.00 | 24,300.00 | 22,750.00 | 23,000.00 | 23,000.00 | 175,531 |
| 2026-01-20 | 22,750.00 | 24,450.00 | 22,250.00 | 23,000.00 | 23,000.00 | 145,383 |
| 2026-01-19 | 23,600.00 | 23,850.00 | 22,050.00 | 22,350.00 | 22,350.00 | 119,677 |
| 2026-01-16 | 22,300.00 | 24,100.00 | 22,000.00 | 23,100.00 | 23,100.00 | 172,525 |
| 2026-01-15 | 21,500.00 | 22,800.00 | 21,500.00 | 22,700.00 | 22,700.00 | 106,643 |
| 2026-01-14 | 22,450.00 | 22,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | 166,834 |
| 2026-01-13 | 23,250.00 | 23,650.00 | 22,450.00 | 22,550.00 | 22,550.00 | 74,280 |
| 2026-01-12 | 23,200.00 | 23,250.00 | 22,400.00 | 22,600.00 | 22,600.00 | 75,675 |
| 2026-01-09 | 23,000.00 | 24,050.00 | 22,800.00 | 23,450.00 | 23,450.00 | 93,596 |
| 2026-01-08 | 22,300.00 | 23,700.00 | 22,100.00 | 23,150.00 | 23,150.00 | 167,273 |
| 2026-01-07 | 22,150.00 | 22,400.00 | 21,700.00 | 22,050.00 | 22,050.00 | 75,332 |
| 2026-01-06 | 22,200.00 | 22,500.00 | 21,550.00 | 21,950.00 | 21,950.00 | 119,194 |
| 2026-01-05 | 21,900.00 | 22,350.00 | 21,200.00 | 22,350.00 | 22,350.00 | 104,064 |
| 2026-01-02 | 24,500.00 | 24,750.00 | 22,000.00 | 22,150.00 | 22,150.00 | 221,545 |
| 2025-12-30 | 23,050.00 | 23,750.00 | 22,800.00 | 23,600.00 | 23,600.00 | 156,895 |
| 2025-12-29 | 23,000.00 | 23,450.00 | 22,700.00 | 23,300.00 | 23,300.00 | 128,803 |
| 2025-12-26 | 23,300.00 | 23,450.00 | 22,650.00 | 23,150.00 | 23,150.00 | 133,463 |
| 2025-12-24 | 22,800.00 | 23,750.00 | 22,600.00 | 23,250.00 | 23,250.00 | 173,185 |
| 2025-12-23 | 23,900.00 | 23,900.00 | 22,300.00 | 22,600.00 | 22,600.00 | 229,773 |
| 2025-12-22 | 23,600.00 | 23,950.00 | 22,950.00 | 23,650.00 | 23,650.00 | 226,091 |
| 2025-12-19 | 23,400.00 | 23,800.00 | 22,800.00 | 23,400.00 | 23,400.00 | 208,074 |
| 2025-12-18 | 23,300.00 | 24,200.00 | 23,200.00 | 23,350.00 | 23,350.00 | 190,976 |
| 2025-12-17 | 24,500.00 | 24,550.00 | 23,550.00 | 23,600.00 | 23,600.00 | 212,836 |
| 2025-12-16 | 24,350.00 | 24,450.00 | 23,200.00 | 24,000.00 | 24,000.00 | 237,042 |
| 2025-12-15 | 24,350.00 | 25,100.00 | 23,000.00 | 23,950.00 | 23,950.00 | 351,376 |
| 2025-12-12 | 24,400.00 | 24,450.00 | 23,100.00 | 23,700.00 | 23,700.00 | 290,428 |
| 2025-12-11 | 25,050.00 | 25,400.00 | 24,450.00 | 24,750.00 | 24,750.00 | 308,174 |
| 2025-12-10 | 24,900.00 | 24,900.00 | 23,350.00 | 24,700.00 | 24,700.00 | 301,865 |
| 2025-12-09 | 24,950.00 | 25,750.00 | 24,600.00 | 24,950.00 | 24,950.00 | 265,819 |
| 2025-12-08 | 26,700.00 | 27,400.00 | 24,650.00 | 25,000.00 | 25,000.00 | 599,749 |
| 2025-12-05 | 26,050.00 | 26,350.00 | 25,350.00 | 26,100.00 | 26,100.00 | 324,968 |
| 2025-12-04 | 25,600.00 | 26,550.00 | 25,150.00 | 26,050.00 | 26,050.00 | 375,656 |
| 2025-12-03 | 24,350.00 | 25,450.00 | 24,100.00 | 25,400.00 | 25,400.00 | 372,133 |
| 2025-12-02 | 24,200.00 | 24,350.00 | 23,100.00 | 24,300.00 | 24,300.00 | 357,290 |
| 2025-12-01 | 22,700.00 | 24,300.00 | 22,450.00 | 24,150.00 | 24,150.00 | 678,705 |
| 2025-11-28 | 20,750.00 | 22,800.00 | 20,500.00 | 22,600.00 | 22,600.00 | 728,069 |
| 2025-11-27 | 20,350.00 | 20,900.00 | 19,820.00 | 20,700.00 | 20,700.00 | 264,268 |
| 2025-11-26 | 19,400.00 | 20,800.00 | 19,310.00 | 20,250.00 | 20,250.00 | 353,953 |
| 2025-11-25 | 19,090.00 | 19,760.00 | 19,070.00 | 19,380.00 | 19,380.00 | 206,282 |
| 2025-11-24 | 20,250.00 | 20,600.00 | 18,670.00 | 19,140.00 | 19,140.00 | 301,541 |
| 2025-11-21 | 19,450.00 | 20,600.00 | 19,390.00 | 20,100.00 | 20,100.00 | 509,859 |
| 2025-11-20 | 18,930.00 | 20,050.00 | 18,930.00 | 19,950.00 | 19,950.00 | 340,682 |
| 2025-11-19 | 19,100.00 | 19,300.00 | 18,010.00 | 18,930.00 | 18,930.00 | 274,901 |
| 2025-11-18 | 19,480.00 | 19,690.00 | 19,120.00 | 19,230.00 | 19,230.00 | 294,286 |
| 2025-11-17 | 19,000.00 | 19,830.00 | 18,330.00 | 19,540.00 | 19,540.00 | 519,457 |
| 2025-11-14 | 18,360.00 | 19,600.00 | 18,050.00 | 18,780.00 | 18,780.00 | 823,645 |
| 2025-11-13 | 18,470.00 | 18,740.00 | 17,980.00 | 18,580.00 | 18,580.00 | 412,193 |
| 2025-11-12 | 17,670.00 | 18,550.00 | 17,600.00 | 18,400.00 | 18,400.00 | 746,067 |
| 2025-11-11 | 17,100.00 | 17,940.00 | 16,900.00 | 17,420.00 | 17,420.00 | 306,706 |
| 2025-11-10 | 16,560.00 | 17,280.00 | 16,560.00 | 17,000.00 | 17,000.00 | 188,573 |
| 2025-11-07 | 17,250.00 | 17,350.00 | 16,320.00 | 16,560.00 | 16,560.00 | 307,640 |
| 2025-11-06 | 17,510.00 | 17,880.00 | 16,670.00 | 17,410.00 | 17,410.00 | 390,290 |
| 2025-11-05 | 17,980.00 | 18,000.00 | 16,300.00 | 17,510.00 | 17,510.00 | 565,766 |
| 2025-11-04 | 16,450.00 | 19,170.00 | 16,280.00 | 17,970.00 | 17,970.00 | 1,774,084 |
| 2025-11-03 | 16,110.00 | 16,420.00 | 15,850.00 | 16,200.00 | 16,200.00 | 228,042 |
| 2025-10-31 | 15,980.00 | 16,330.00 | 15,830.00 | 16,100.00 | 16,100.00 | 201,725 |
| 2025-10-30 | 16,100.00 | 16,230.00 | 15,700.00 | 15,980.00 | 15,980.00 | 204,908 |
| 2025-10-29 | 16,400.00 | 16,400.00 | 15,740.00 | 15,990.00 | 15,990.00 | 399,339 |
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.