Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 318160.KQ stock page

Cell Bio Human Tech Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,530.003,670.003,500.003,625.003,625.0010,595
2024-07-243,540.003,540.003,460.003,530.003,530.005,162
2024-07-233,510.003,600.003,500.003,505.003,505.0012,811
2024-07-223,660.003,695.003,510.003,510.003,510.0036,088
2024-07-193,725.003,770.003,605.003,660.003,660.0050,233
2024-07-183,750.003,795.003,715.003,770.003,770.0011,974
2024-07-173,770.003,835.003,770.003,815.003,815.008,981
2024-07-163,795.003,815.003,720.003,795.003,795.0033,424
2024-07-153,790.003,835.003,760.003,795.003,795.0012,806
2024-07-123,740.003,875.003,735.003,800.003,800.0021,005
2024-07-113,760.003,835.003,740.003,745.003,745.0040,981
2024-07-103,855.003,960.003,800.003,805.003,805.0024,858
2024-07-093,840.003,945.003,840.003,855.003,855.0019,527
2024-07-083,940.003,955.003,845.003,905.003,905.0039,661
2024-07-054,000.004,020.003,905.003,935.003,935.0024,055
2024-07-043,890.004,060.003,890.004,000.004,000.0020,836
2024-07-034,005.004,060.003,900.003,950.003,950.0054,601
2024-07-024,000.004,140.003,900.004,000.004,000.0042,604
2024-07-014,025.004,060.003,975.004,015.004,015.0014,920
2024-06-284,005.004,070.003,950.004,000.004,000.0036,984
2024-06-274,125.004,150.004,000.004,005.004,005.0047,627
2024-06-264,085.004,205.004,080.004,125.004,125.0048,413
2024-06-254,260.004,380.004,110.004,125.004,125.0060,289
2024-06-244,460.004,470.004,275.004,275.004,275.0046,674
2024-06-214,580.004,585.004,330.004,440.004,440.0093,036
2024-06-204,390.004,745.004,285.004,585.004,585.00205,874
2024-06-194,565.004,580.004,380.004,395.004,395.00123,180
2024-06-184,320.004,620.004,255.004,600.004,600.00172,169
2024-06-174,410.004,415.004,190.004,245.004,245.00276,243
2024-06-144,000.004,725.004,000.004,510.004,510.001,498,806
2024-06-134,000.004,580.003,940.003,945.003,945.00561,330
2024-06-123,950.004,090.003,945.004,025.004,025.0016,720
2024-06-114,030.004,120.003,970.004,005.004,005.0021,628
2024-06-103,940.004,125.003,830.004,030.004,030.0043,918
2024-06-074,055.004,090.003,860.003,940.003,940.0044,465
2024-06-054,150.004,150.004,045.004,050.004,050.0043,795
2024-06-044,190.004,210.004,090.004,115.004,115.0061,498
2024-06-034,215.004,275.004,185.004,230.004,230.0050,994
2024-05-314,295.004,410.004,150.004,255.004,255.0087,685
2024-05-304,150.004,290.004,115.004,280.004,280.0034,992
2024-05-294,250.004,255.004,055.004,185.004,185.0092,478
2024-05-284,235.004,290.004,200.004,200.004,200.0060,735
2024-05-274,340.004,340.004,100.004,275.004,275.00100,848
2024-05-244,235.004,495.004,230.004,365.004,365.00196,482
2024-05-234,230.004,270.004,180.004,230.004,230.0045,213
2024-05-224,210.004,310.004,210.004,265.004,265.0052,708
2024-05-214,250.004,400.004,205.004,205.004,205.0070,005
2024-05-204,300.004,305.004,220.004,245.004,245.0065,452
2024-05-174,300.004,340.004,195.004,240.004,240.00136,454
2024-05-164,310.004,500.004,310.004,350.004,350.00109,493
2024-05-144,500.004,570.004,280.004,330.004,330.00178,728
2024-05-134,535.004,680.004,445.004,490.004,490.00160,301
2024-05-104,580.004,780.004,380.004,485.004,485.00499,123
2024-05-094,275.004,590.004,235.004,500.004,500.00268,672
2024-05-084,500.004,600.004,280.004,315.004,315.00254,659
2024-05-074,245.004,360.004,185.004,360.004,360.0081,048
2024-05-034,265.004,350.004,210.004,245.004,245.0039,888
2024-05-024,225.004,565.004,220.004,270.004,270.00174,160
2024-04-304,210.004,255.004,170.004,205.004,205.0055,142
2024-04-294,050.004,255.004,050.004,210.004,210.00104,442
← NewerPage 10 of 15 · 850 trading daysOlder →

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.