Cell Bio Human Tech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3,820.00 | 3,825.00 | 3,745.00 | 3,790.00 | 3,790.00 | 25,824 |
| 2024-01-26 | 3,810.00 | 3,830.00 | 3,770.00 | 3,790.00 | 3,790.00 | 15,489 |
| 2024-01-25 | 3,895.00 | 3,920.00 | 3,770.00 | 3,810.00 | 3,810.00 | 28,601 |
| 2024-01-24 | 3,930.00 | 4,000.00 | 3,880.00 | 3,930.00 | 3,930.00 | 21,872 |
| 2024-01-23 | 3,860.00 | 3,940.00 | 3,785.00 | 3,930.00 | 3,930.00 | 34,370 |
| 2024-01-22 | 3,910.00 | 4,000.00 | 3,750.00 | 3,860.00 | 3,860.00 | 24,757 |
| 2024-01-19 | 3,980.00 | 4,020.00 | 3,845.00 | 3,900.00 | 3,900.00 | 39,802 |
| 2024-01-18 | 3,860.00 | 3,985.00 | 3,860.00 | 3,900.00 | 3,900.00 | 17,072 |
| 2024-01-17 | 3,965.00 | 4,025.00 | 3,890.00 | 3,905.00 | 3,905.00 | 49,099 |
| 2024-01-16 | 3,965.00 | 4,115.00 | 3,940.00 | 3,965.00 | 3,965.00 | 28,255 |
| 2024-01-15 | 4,035.00 | 4,115.00 | 3,990.00 | 3,995.00 | 3,995.00 | 8,471 |
| 2024-01-12 | 4,215.00 | 4,255.00 | 4,035.00 | 4,035.00 | 4,035.00 | 106,530 |
| 2024-01-11 | 4,295.00 | 4,375.00 | 4,210.00 | 4,290.00 | 4,290.00 | 73,270 |
| 2024-01-10 | 4,310.00 | 4,365.00 | 4,260.00 | 4,295.00 | 4,295.00 | 49,811 |
| 2024-01-09 | 4,345.00 | 4,420.00 | 4,300.00 | 4,310.00 | 4,310.00 | 82,557 |
| 2024-01-08 | 4,270.00 | 4,400.00 | 4,210.00 | 4,345.00 | 4,345.00 | 116,577 |
| 2024-01-05 | 4,240.00 | 4,300.00 | 4,130.00 | 4,270.00 | 4,270.00 | 83,885 |
| 2024-01-04 | 4,280.00 | 4,330.00 | 4,185.00 | 4,240.00 | 4,240.00 | 92,586 |
| 2024-01-03 | 4,125.00 | 4,335.00 | 4,115.00 | 4,265.00 | 4,265.00 | 167,159 |
| 2024-01-02 | 4,125.00 | 4,180.00 | 4,040.00 | 4,170.00 | 4,170.00 | 42,957 |
| 2023-12-28 | 4,065.00 | 4,160.00 | 4,015.00 | 4,090.00 | 4,090.00 | 37,218 |
| 2023-12-27 | 4,180.00 | 4,180.00 | 4,025.00 | 4,100.00 | 4,100.00 | 40,799 |
| 2023-12-26 | 4,010.00 | 4,155.00 | 4,005.00 | 4,130.00 | 4,130.00 | 58,200 |
| 2023-12-22 | 4,175.00 | 4,235.00 | 3,990.00 | 3,995.00 | 3,995.00 | 109,644 |
| 2023-12-21 | 4,250.00 | 4,330.00 | 4,170.00 | 4,170.00 | 4,170.00 | 125,159 |
| 2023-12-20 | 4,050.00 | 4,340.00 | 4,050.00 | 4,295.00 | 4,295.00 | 445,232 |
| 2023-12-19 | 3,750.00 | 4,400.00 | 3,750.00 | 4,070.00 | 4,070.00 | 737,699 |
| 2023-12-18 | 3,820.00 | 3,820.00 | 3,730.00 | 3,770.00 | 3,770.00 | 26,754 |
| 2023-12-15 | 3,765.00 | 3,875.00 | 3,735.00 | 3,740.00 | 3,740.00 | 35,937 |
| 2023-12-14 | 3,805.00 | 3,855.00 | 3,720.00 | 3,765.00 | 3,765.00 | 56,636 |
| 2023-12-13 | 3,905.00 | 3,910.00 | 3,795.00 | 3,800.00 | 3,800.00 | 41,755 |
| 2023-12-12 | 3,880.00 | 3,945.00 | 3,855.00 | 3,905.00 | 3,905.00 | 31,523 |
| 2023-12-11 | 3,870.00 | 3,970.00 | 3,870.00 | 3,910.00 | 3,910.00 | 33,443 |
| 2023-12-08 | 4,025.00 | 4,070.00 | 3,855.00 | 3,870.00 | 3,870.00 | 82,094 |
| 2023-12-07 | 4,010.00 | 4,090.00 | 3,980.00 | 4,025.00 | 4,025.00 | 127,805 |
| 2023-12-06 | 3,795.00 | 4,055.00 | 3,795.00 | 3,995.00 | 3,995.00 | 140,460 |
| 2023-12-05 | 3,860.00 | 3,970.00 | 3,790.00 | 3,805.00 | 3,805.00 | 51,538 |
| 2023-12-04 | 3,860.00 | 3,975.00 | 3,850.00 | 3,895.00 | 3,895.00 | 60,958 |
| 2023-12-01 | 3,845.00 | 3,920.00 | 3,840.00 | 3,860.00 | 3,860.00 | 74,761 |
| 2023-11-30 | 3,795.00 | 3,850.00 | 3,750.00 | 3,845.00 | 3,845.00 | 33,765 |
| 2023-11-29 | 3,730.00 | 3,865.00 | 3,660.00 | 3,755.00 | 3,755.00 | 60,541 |
| 2023-11-28 | 3,685.00 | 3,860.00 | 3,685.00 | 3,730.00 | 3,730.00 | 51,675 |
| 2023-11-27 | 3,855.00 | 3,855.00 | 3,705.00 | 3,710.00 | 3,710.00 | 84,381 |
| 2023-11-24 | 3,835.00 | 3,925.00 | 3,810.00 | 3,830.00 | 3,830.00 | 100,025 |
| 2023-11-23 | 3,825.00 | 4,270.00 | 3,820.00 | 3,860.00 | 3,860.00 | 1,060,252 |
| 2023-11-22 | 3,805.00 | 3,905.00 | 3,805.00 | 3,820.00 | 3,820.00 | 38,766 |
| 2023-11-21 | 3,980.00 | 3,985.00 | 3,810.00 | 3,820.00 | 3,820.00 | 128,995 |
| 2023-11-20 | 3,890.00 | 3,990.00 | 3,840.00 | 3,980.00 | 3,980.00 | 114,430 |
| 2023-11-17 | 3,940.00 | 4,300.00 | 3,830.00 | 3,960.00 | 3,960.00 | 998,386 |
| 2023-11-16 | 3,930.00 | 3,940.00 | 3,800.00 | 3,875.00 | 3,875.00 | 280,028 |
| 2023-11-15 | 3,700.00 | 4,440.00 | 3,675.00 | 3,970.00 | 3,970.00 | 3,834,699 |
| 2023-11-14 | 3,455.00 | 3,690.00 | 3,455.00 | 3,660.00 | 3,660.00 | 41,922 |
| 2023-11-13 | 3,510.00 | 3,545.00 | 3,390.00 | 3,480.00 | 3,480.00 | 17,577 |
| 2023-11-10 | 3,540.00 | 3,540.00 | 3,400.00 | 3,480.00 | 3,480.00 | 14,230 |
| 2023-11-09 | 3,675.00 | 3,675.00 | 3,500.00 | 3,540.00 | 3,540.00 | 49,802 |
| 2023-11-08 | 3,680.00 | 3,705.00 | 3,620.00 | 3,680.00 | 3,680.00 | 23,773 |
| 2023-11-07 | 3,600.00 | 3,880.00 | 3,500.00 | 3,680.00 | 3,680.00 | 99,715 |
| 2023-11-06 | 3,475.00 | 3,635.00 | 3,455.00 | 3,590.00 | 3,590.00 | 72,548 |
| 2023-11-03 | 3,455.00 | 3,475.00 | 3,400.00 | 3,440.00 | 3,440.00 | 48,637 |
| 2023-11-02 | 3,415.00 | 3,495.00 | 3,380.00 | 3,405.00 | 3,405.00 | 100,738 |
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.