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
2024-04-264,190.004,245.003,950.004,130.004,130.0080,103
2024-04-254,260.004,300.004,170.004,185.004,185.0074,328
2024-04-244,385.004,430.004,260.004,260.004,260.00101,714
2024-04-234,290.004,370.004,270.004,345.004,345.0075,310
2024-04-224,290.004,420.004,250.004,310.004,310.00101,601
2024-04-194,240.004,395.004,110.004,325.004,325.00141,259
2024-04-184,110.004,280.004,110.004,280.004,280.0094,530
2024-04-174,020.004,230.004,005.004,110.004,110.00106,273
2024-04-164,020.004,060.003,910.004,000.004,000.0082,628
2024-04-153,990.004,125.003,915.004,060.004,060.0064,732
2024-04-124,130.004,130.004,005.004,025.004,025.0050,288
2024-04-114,020.004,120.003,890.004,085.004,085.0047,908
2024-04-094,015.004,090.003,990.004,075.004,075.0030,561
2024-04-084,170.004,170.003,930.004,015.004,015.0069,723
2024-04-054,210.004,340.004,130.004,180.004,180.00117,580
2024-04-044,145.004,330.004,120.004,290.004,290.00226,846
2024-04-033,960.004,530.003,945.004,150.004,150.001,850,890
2024-04-024,050.004,125.003,930.003,990.003,990.0094,270
2024-04-013,900.004,160.003,845.004,135.004,135.00132,470
2024-03-293,950.003,950.003,835.003,845.003,845.00157,083
2024-03-284,020.004,050.003,850.003,910.003,910.00296,045
2024-03-274,440.004,440.004,020.004,030.004,030.00361,779
2024-03-264,420.004,490.004,300.004,375.004,375.00326,269
2024-03-254,280.004,455.004,220.004,430.004,430.00321,925
2024-03-224,130.004,290.004,090.004,280.004,280.00219,200
2024-03-214,120.004,180.004,080.004,120.004,120.00110,641
2024-03-204,070.004,140.004,040.004,130.004,130.0099,925
2024-03-194,050.004,150.004,025.004,050.004,050.00115,304
2024-03-184,120.004,160.004,000.004,050.004,050.00251,333
2024-03-154,205.004,205.004,050.004,180.004,180.00371,257
2024-03-144,220.004,300.004,085.004,300.004,300.00809,794
2024-03-133,745.004,865.003,740.004,275.004,275.0010,941,298
2024-03-123,740.003,765.003,705.003,745.003,745.0039,325
2024-03-113,825.003,840.003,740.003,740.003,740.0031,812
2024-03-083,795.003,835.003,775.003,825.003,825.0040,190
2024-03-073,795.003,895.003,780.003,810.003,810.0057,326
2024-03-063,745.003,830.003,700.003,815.003,815.0044,237
2024-03-053,740.003,810.003,720.003,730.003,730.0074,234
2024-03-043,865.003,865.003,745.003,775.003,775.0085,125
2024-02-293,935.003,935.003,810.003,835.003,835.00131,402
2024-02-284,120.004,500.003,910.003,935.003,935.00985,347
2024-02-273,910.004,030.003,815.003,875.003,875.00252,674
2024-02-263,940.004,030.003,850.003,910.003,910.00322,861
2024-02-233,590.004,425.003,590.003,990.003,990.006,059,876
2024-02-223,605.003,635.003,560.003,625.003,625.0037,474
2024-02-213,680.003,680.003,570.003,600.003,600.0060,402
2024-02-203,695.003,755.003,650.003,680.003,680.0024,420
2024-02-193,705.003,785.003,670.003,750.003,750.0066,582
2024-02-163,680.003,725.003,640.003,705.003,705.0025,773
2024-02-153,700.003,705.003,645.003,700.003,700.0028,930
2024-02-143,620.003,700.003,620.003,700.003,700.0019,701
2024-02-133,700.003,795.003,665.003,705.003,705.0067,333
2024-02-083,700.003,720.003,665.003,685.003,685.0053,885
2024-02-073,780.003,780.003,670.003,700.003,700.0036,139
2024-02-063,740.003,790.003,665.003,790.003,790.0053,186
2024-02-053,735.003,805.003,710.003,780.003,780.0035,480
2024-02-023,670.003,720.003,650.003,720.003,720.0021,220
2024-02-013,640.003,675.003,595.003,670.003,670.00142,214
2024-01-313,745.003,745.003,610.003,675.003,675.00106,974
2024-01-303,790.003,810.003,720.003,745.003,745.0060,454
← NewerPage 11 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.