CellBion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 27,600.00 | 28,500.00 | 27,250.00 | 27,700.00 | 27,700.00 | 168,852 |
| 2025-07-25 | 28,700.00 | 28,950.00 | 27,350.00 | 27,850.00 | 27,850.00 | 292,243 |
| 2025-07-24 | 25,800.00 | 28,250.00 | 25,650.00 | 27,450.00 | 27,450.00 | 668,713 |
| 2025-07-23 | 24,400.00 | 26,200.00 | 24,300.00 | 25,500.00 | 25,500.00 | 346,504 |
| 2025-07-22 | 24,100.00 | 24,900.00 | 24,000.00 | 24,150.00 | 24,150.00 | 120,487 |
| 2025-07-21 | 25,200.00 | 25,550.00 | 23,650.00 | 24,100.00 | 24,100.00 | 215,431 |
| 2025-07-18 | 26,050.00 | 26,450.00 | 24,850.00 | 25,100.00 | 25,100.00 | 172,604 |
| 2025-07-17 | 25,500.00 | 26,350.00 | 25,000.00 | 26,000.00 | 26,000.00 | 232,253 |
| 2025-07-16 | 24,350.00 | 25,400.00 | 24,150.00 | 25,200.00 | 25,200.00 | 141,904 |
| 2025-07-15 | 23,750.00 | 25,500.00 | 23,050.00 | 24,650.00 | 24,650.00 | 275,225 |
| 2025-07-14 | 23,300.00 | 24,250.00 | 23,300.00 | 23,650.00 | 23,650.00 | 86,991 |
| 2025-07-11 | 23,350.00 | 24,050.00 | 22,850.00 | 23,400.00 | 23,400.00 | 167,559 |
| 2025-07-10 | 24,000.00 | 24,250.00 | 22,850.00 | 23,350.00 | 23,350.00 | 235,510 |
| 2025-07-09 | 23,300.00 | 24,100.00 | 22,350.00 | 22,900.00 | 22,900.00 | 193,980 |
| 2025-07-08 | 23,200.00 | 23,500.00 | 22,550.00 | 23,450.00 | 23,450.00 | 131,465 |
| 2025-07-07 | 22,650.00 | 23,800.00 | 22,250.00 | 23,000.00 | 23,000.00 | 183,301 |
| 2025-07-04 | 24,800.00 | 25,100.00 | 22,850.00 | 23,100.00 | 23,100.00 | 474,429 |
| 2025-07-03 | 22,500.00 | 26,200.00 | 22,000.00 | 25,350.00 | 25,350.00 | 925,328 |
| 2025-07-02 | 22,950.00 | 23,100.00 | 20,800.00 | 22,250.00 | 22,250.00 | 467,248 |
| 2025-07-01 | 21,000.00 | 22,050.00 | 20,350.00 | 21,750.00 | 21,750.00 | 430,256 |
| 2025-06-30 | 19,310.00 | 20,800.00 | 19,100.00 | 20,800.00 | 20,800.00 | 178,245 |
| 2025-06-27 | 19,200.00 | 19,600.00 | 18,750.00 | 19,070.00 | 19,070.00 | 68,364 |
| 2025-06-26 | 19,170.00 | 19,260.00 | 18,500.00 | 19,140.00 | 19,140.00 | 141,173 |
| 2025-06-25 | 19,400.00 | 19,460.00 | 18,780.00 | 19,140.00 | 19,140.00 | 134,756 |
| 2025-06-24 | 20,300.00 | 20,550.00 | 19,150.00 | 19,170.00 | 19,170.00 | 280,645 |
| 2025-06-23 | 19,900.00 | 21,100.00 | 19,415.00 | 20,400.00 | 20,400.00 | 194,827 |
| 2025-06-20 | 20,800.00 | 22,100.00 | 20,300.00 | 20,450.00 | 20,450.00 | 265,448 |
| 2025-06-19 | 21,300.00 | 21,450.00 | 20,300.00 | 20,700.00 | 20,700.00 | 151,359 |
| 2025-06-18 | 21,050.00 | 21,550.00 | 20,650.00 | 21,050.00 | 21,050.00 | 130,278 |
| 2025-06-17 | 22,150.00 | 22,200.00 | 20,800.00 | 21,350.00 | 21,350.00 | 192,154 |
| 2025-06-16 | 20,600.00 | 21,900.00 | 20,400.00 | 21,800.00 | 21,800.00 | 249,854 |
| 2025-06-13 | 20,800.00 | 21,100.00 | 19,990.00 | 20,350.00 | 20,350.00 | 333,832 |
| 2025-06-12 | 20,350.00 | 20,700.00 | 19,850.00 | 20,400.00 | 20,400.00 | 96,916 |
| 2025-06-11 | 20,000.00 | 21,450.00 | 19,710.00 | 20,550.00 | 20,550.00 | 352,592 |
| 2025-06-10 | 19,020.00 | 20,500.00 | 18,740.00 | 19,880.00 | 19,880.00 | 368,772 |
| 2025-06-09 | 18,620.00 | 18,950.00 | 18,090.00 | 18,250.00 | 18,250.00 | 106,984 |
| 2025-06-05 | 18,330.00 | 18,600.00 | 18,000.00 | 18,220.00 | 18,220.00 | 109,608 |
| 2025-06-04 | 17,850.00 | 18,480.00 | 17,630.00 | 18,330.00 | 18,330.00 | 135,650 |
| 2025-06-02 | 17,780.00 | 17,860.00 | 17,140.00 | 17,260.00 | 17,260.00 | 84,079 |
| 2025-05-30 | 17,230.00 | 18,590.00 | 16,990.00 | 17,850.00 | 17,850.00 | 172,531 |
| 2025-05-29 | 17,310.00 | 17,580.00 | 17,000.00 | 17,060.00 | 17,060.00 | 67,853 |
| 2025-05-28 | 17,500.00 | 17,760.00 | 17,280.00 | 17,380.00 | 17,380.00 | 73,833 |
| 2025-05-27 | 16,950.00 | 17,560.00 | 16,720.00 | 17,490.00 | 17,490.00 | 113,675 |
| 2025-05-26 | 17,550.00 | 17,990.00 | 16,350.00 | 16,980.00 | 16,980.00 | 107,325 |
| 2025-05-23 | 17,980.00 | 18,130.00 | 17,500.00 | 17,650.00 | 17,650.00 | 65,166 |
| 2025-05-22 | 18,390.00 | 19,200.00 | 17,600.00 | 17,800.00 | 17,800.00 | 188,020 |
| 2025-05-21 | 18,480.00 | 18,580.00 | 17,700.00 | 18,420.00 | 18,420.00 | 92,033 |
| 2025-05-20 | 17,420.00 | 18,530.00 | 17,200.00 | 18,410.00 | 18,410.00 | 207,482 |
| 2025-05-19 | 17,080.00 | 18,000.00 | 16,920.00 | 17,090.00 | 17,090.00 | 151,835 |
| 2025-05-16 | 16,990.00 | 17,750.00 | 16,570.00 | 17,600.00 | 17,600.00 | 195,643 |
| 2025-05-15 | 16,000.00 | 17,350.00 | 15,830.00 | 16,950.00 | 16,950.00 | 300,549 |
| 2025-05-14 | 15,300.00 | 15,630.00 | 14,950.00 | 15,600.00 | 15,600.00 | 72,283 |
| 2025-05-13 | 14,550.00 | 15,370.00 | 14,520.00 | 15,100.00 | 15,100.00 | 121,710 |
| 2025-05-12 | 15,150.00 | 15,170.00 | 14,440.00 | 14,540.00 | 14,540.00 | 110,956 |
| 2025-05-09 | 14,600.00 | 15,370.00 | 14,420.00 | 15,170.00 | 15,170.00 | 153,788 |
| 2025-05-08 | 15,100.00 | 16,470.00 | 14,570.00 | 14,670.00 | 14,670.00 | 455,510 |
| 2025-05-07 | 15,090.00 | 15,360.00 | 14,710.00 | 15,050.00 | 15,050.00 | 179,333 |
| 2025-05-02 | 15,560.00 | 15,850.00 | 15,110.00 | 15,310.00 | 15,310.00 | 110,920 |
| 2025-04-30 | 16,220.00 | 16,300.00 | 15,510.00 | 15,660.00 | 15,660.00 | 97,512 |
| 2025-04-29 | 15,950.00 | 16,390.00 | 15,900.00 | 16,250.00 | 16,250.00 | 92,651 |
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.