Cell Bio Human Tech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3,355.00 | 3,430.00 | 3,320.00 | 3,380.00 | 3,380.00 | 32,813 |
| 2023-10-31 | 3,475.00 | 3,520.00 | 3,340.00 | 3,355.00 | 3,355.00 | 64,219 |
| 2023-10-30 | 3,465.00 | 3,520.00 | 3,405.00 | 3,465.00 | 3,465.00 | 29,866 |
| 2023-10-27 | 3,450.00 | 3,500.00 | 3,325.00 | 3,465.00 | 3,465.00 | 94,139 |
| 2023-10-26 | 3,655.00 | 3,675.00 | 3,300.00 | 3,450.00 | 3,450.00 | 127,708 |
| 2023-10-25 | 3,680.00 | 3,735.00 | 3,610.00 | 3,655.00 | 3,655.00 | 67,802 |
| 2023-10-24 | 3,695.00 | 3,750.00 | 3,530.00 | 3,660.00 | 3,660.00 | 43,961 |
| 2023-10-23 | 3,630.00 | 3,885.00 | 3,630.00 | 3,735.00 | 3,735.00 | 58,463 |
| 2023-10-20 | 3,815.00 | 3,815.00 | 3,575.00 | 3,705.00 | 3,705.00 | 58,586 |
| 2023-10-19 | 3,800.00 | 3,860.00 | 3,745.00 | 3,840.00 | 3,840.00 | 30,521 |
| 2023-10-18 | 3,815.00 | 4,350.00 | 3,815.00 | 3,815.00 | 3,815.00 | 210,329 |
| 2023-10-17 | 3,780.00 | 3,890.00 | 3,780.00 | 3,815.00 | 3,815.00 | 22,736 |
| 2023-10-16 | 3,815.00 | 3,930.00 | 3,810.00 | 3,815.00 | 3,815.00 | 26,347 |
| 2023-10-13 | 3,930.00 | 3,945.00 | 3,810.00 | 3,920.00 | 3,920.00 | 12,436 |
| 2023-10-12 | 3,905.00 | 3,970.00 | 3,890.00 | 3,930.00 | 3,930.00 | 15,796 |
| 2023-10-11 | 3,735.00 | 3,950.00 | 3,720.00 | 3,905.00 | 3,905.00 | 26,273 |
| 2023-10-10 | 3,760.00 | 3,850.00 | 3,700.00 | 3,775.00 | 3,775.00 | 42,144 |
| 2023-10-06 | 3,610.00 | 4,275.00 | 3,610.00 | 3,760.00 | 3,760.00 | 356,900 |
| 2023-10-05 | 3,855.00 | 3,935.00 | 3,600.00 | 3,730.00 | 3,730.00 | 44,099 |
| 2023-10-04 | 3,945.00 | 4,085.00 | 3,790.00 | 3,835.00 | 3,835.00 | 37,952 |
| 2023-09-27 | 3,850.00 | 4,065.00 | 3,850.00 | 4,060.00 | 4,060.00 | 34,721 |
| 2023-09-26 | 4,025.00 | 4,070.00 | 3,900.00 | 3,950.00 | 3,950.00 | 73,901 |
| 2023-09-25 | 4,200.00 | 4,200.00 | 4,025.00 | 4,030.00 | 4,030.00 | 61,670 |
| 2023-09-22 | 4,265.00 | 4,425.00 | 4,110.00 | 4,200.00 | 4,200.00 | 65,281 |
| 2023-09-21 | 4,375.00 | 4,810.00 | 4,200.00 | 4,265.00 | 4,265.00 | 315,293 |
| 2023-09-20 | 4,445.00 | 4,500.00 | 4,365.00 | 4,375.00 | 4,375.00 | 25,130 |
| 2023-09-19 | 4,440.00 | 4,520.00 | 4,400.00 | 4,445.00 | 4,445.00 | 34,794 |
| 2023-09-18 | 4,515.00 | 4,660.00 | 4,460.00 | 4,465.00 | 4,465.00 | 33,706 |
| 2023-09-15 | 4,505.00 | 4,695.00 | 4,400.00 | 4,580.00 | 4,580.00 | 64,646 |
| 2023-09-14 | 4,535.00 | 4,685.00 | 4,500.00 | 4,505.00 | 4,505.00 | 101,198 |
| 2023-09-13 | 4,700.00 | 4,760.00 | 4,570.00 | 4,580.00 | 4,580.00 | 74,073 |
| 2023-09-12 | 4,805.00 | 4,860.00 | 4,710.00 | 4,710.00 | 4,710.00 | 30,412 |
| 2023-09-11 | 4,790.00 | 4,895.00 | 4,790.00 | 4,840.00 | 4,840.00 | 21,865 |
| 2023-09-08 | 4,755.00 | 4,875.00 | 4,705.00 | 4,830.00 | 4,830.00 | 31,302 |
| 2023-09-07 | 4,990.00 | 5,070.00 | 4,730.00 | 4,755.00 | 4,755.00 | 73,519 |
| 2023-09-06 | 4,875.00 | 5,140.00 | 4,875.00 | 4,990.00 | 4,990.00 | 79,035 |
| 2023-09-05 | 5,190.00 | 5,190.00 | 4,860.00 | 4,865.00 | 4,865.00 | 58,591 |
| 2023-09-04 | 5,050.00 | 5,170.00 | 4,960.00 | 4,990.00 | 4,990.00 | 70,426 |
| 2023-09-01 | 4,975.00 | 5,070.00 | 4,965.00 | 5,030.00 | 5,030.00 | 42,467 |
| 2023-08-31 | 5,150.00 | 5,150.00 | 4,960.00 | 4,960.00 | 4,960.00 | 36,335 |
| 2023-08-30 | 5,050.00 | 5,120.00 | 4,980.00 | 5,060.00 | 5,060.00 | 35,023 |
| 2023-08-29 | 5,040.00 | 5,080.00 | 4,945.00 | 5,040.00 | 5,040.00 | 39,894 |
| 2023-08-28 | 5,100.00 | 5,180.00 | 4,980.00 | 5,020.00 | 5,020.00 | 80,826 |
| 2023-08-25 | 4,815.00 | 5,170.00 | 4,785.00 | 4,980.00 | 4,980.00 | 112,688 |
| 2023-08-24 | 4,785.00 | 4,905.00 | 4,775.00 | 4,780.00 | 4,780.00 | 30,672 |
| 2023-08-23 | 4,700.00 | 4,945.00 | 4,630.00 | 4,785.00 | 4,785.00 | 53,345 |
| 2023-08-22 | 5,040.00 | 5,040.00 | 4,675.00 | 4,700.00 | 4,700.00 | 48,166 |
| 2023-08-21 | 4,835.00 | 4,980.00 | 4,805.00 | 4,880.00 | 4,880.00 | 56,827 |
| 2023-08-18 | 4,845.00 | 5,280.00 | 4,655.00 | 4,880.00 | 4,880.00 | 301,996 |
| 2023-08-17 | 4,945.00 | 5,010.00 | 4,670.00 | 4,850.00 | 4,850.00 | 121,908 |
| 2023-08-16 | 5,190.00 | 5,240.00 | 4,880.00 | 4,945.00 | 4,945.00 | 122,965 |
| 2023-08-14 | 5,280.00 | 5,460.00 | 5,160.00 | 5,160.00 | 5,160.00 | 164,504 |
| 2023-08-11 | 5,580.00 | 5,600.00 | 5,210.00 | 5,340.00 | 5,340.00 | 371,073 |
| 2023-08-10 | 4,940.00 | 5,870.00 | 4,870.00 | 5,620.00 | 5,620.00 | 1,762,558 |
| 2023-08-09 | 4,615.00 | 4,890.00 | 4,500.00 | 4,830.00 | 4,830.00 | 36,282 |
| 2023-08-08 | 4,785.00 | 4,990.00 | 4,600.00 | 4,660.00 | 4,660.00 | 51,201 |
| 2023-08-07 | 4,775.00 | 5,030.00 | 4,725.00 | 4,890.00 | 4,890.00 | 59,092 |
| 2023-08-04 | 4,640.00 | 4,910.00 | 4,600.00 | 4,770.00 | 4,770.00 | 70,625 |
| 2023-08-03 | 4,770.00 | 4,770.00 | 4,610.00 | 4,675.00 | 4,675.00 | 57,372 |
| 2023-08-02 | 4,700.00 | 4,895.00 | 4,670.00 | 4,760.00 | 4,760.00 | 55,953 |
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.