Cell Bio Human Tech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,735.00 | 4,735.00 | 4,630.00 | 4,700.00 | 4,700.00 | 49,771 |
| 2023-07-31 | 4,505.00 | 4,690.00 | 4,500.00 | 4,660.00 | 4,660.00 | 105,979 |
| 2023-07-28 | 4,460.00 | 4,665.00 | 4,370.00 | 4,550.00 | 4,550.00 | 84,244 |
| 2023-07-27 | 4,260.00 | 4,770.00 | 4,260.00 | 4,460.00 | 4,460.00 | 359,655 |
| 2023-07-26 | 4,555.00 | 4,630.00 | 4,165.00 | 4,300.00 | 4,300.00 | 212,974 |
| 2023-07-25 | 5,090.00 | 5,100.00 | 4,570.00 | 4,600.00 | 4,600.00 | 448,852 |
| 2023-07-24 | 5,600.00 | 5,610.00 | 5,190.00 | 5,190.00 | 5,190.00 | 134,173 |
| 2023-07-21 | 5,570.00 | 5,760.00 | 5,500.00 | 5,500.00 | 5,500.00 | 106,205 |
| 2023-07-20 | 5,710.00 | 5,790.00 | 5,600.00 | 5,650.00 | 5,650.00 | 65,928 |
| 2023-07-19 | 5,940.00 | 6,440.00 | 5,570.00 | 5,660.00 | 5,660.00 | 493,789 |
| 2023-07-18 | 5,890.00 | 5,990.00 | 5,800.00 | 5,860.00 | 5,860.00 | 131,572 |
| 2023-07-17 | 5,850.00 | 6,100.00 | 5,700.00 | 5,850.00 | 5,850.00 | 112,732 |
| 2023-07-14 | 6,060.00 | 6,300.00 | 5,850.00 | 5,850.00 | 5,850.00 | 336,778 |
| 2023-07-13 | 6,250.00 | 6,330.00 | 6,090.00 | 6,170.00 | 6,170.00 | 272,731 |
| 2023-07-12 | 6,310.00 | 6,380.00 | 6,110.00 | 6,240.00 | 6,240.00 | 396,742 |
| 2023-07-11 | 5,760.00 | 6,970.00 | 5,760.00 | 6,330.00 | 6,330.00 | 3,932,546 |
| 2023-07-10 | 5,550.00 | 5,820.00 | 5,510.00 | 5,670.00 | 5,670.00 | 88,042 |
| 2023-07-07 | 5,510.00 | 5,760.00 | 5,480.00 | 5,540.00 | 5,540.00 | 92,987 |
| 2023-07-06 | 5,890.00 | 5,890.00 | 5,570.00 | 5,600.00 | 5,600.00 | 122,160 |
| 2023-07-05 | 5,790.00 | 6,360.00 | 5,730.00 | 5,880.00 | 5,880.00 | 196,028 |
| 2023-07-04 | 5,980.00 | 6,000.00 | 5,740.00 | 5,790.00 | 5,790.00 | 109,468 |
| 2023-07-03 | 5,980.00 | 6,090.00 | 5,940.00 | 5,980.00 | 5,980.00 | 74,516 |
| 2023-06-30 | 6,040.00 | 6,100.00 | 5,900.00 | 5,950.00 | 5,950.00 | 67,102 |
| 2023-06-29 | 6,310.00 | 6,390.00 | 6,030.00 | 6,050.00 | 6,050.00 | 120,620 |
| 2023-06-28 | 6,410.00 | 6,550.00 | 6,220.00 | 6,310.00 | 6,310.00 | 52,033 |
| 2023-06-27 | 6,320.00 | 6,440.00 | 6,320.00 | 6,390.00 | 6,390.00 | 44,567 |
| 2023-06-26 | 6,520.00 | 6,530.00 | 6,290.00 | 6,370.00 | 6,370.00 | 46,671 |
| 2023-06-23 | 6,600.00 | 6,640.00 | 6,400.00 | 6,510.00 | 6,510.00 | 105,232 |
| 2023-06-22 | 6,600.00 | 6,700.00 | 6,600.00 | 6,620.00 | 6,620.00 | 47,623 |
| 2023-06-21 | 6,740.00 | 6,740.00 | 6,600.00 | 6,630.00 | 6,630.00 | 78,308 |
| 2023-06-20 | 6,780.00 | 6,930.00 | 6,660.00 | 6,740.00 | 6,740.00 | 122,284 |
| 2023-06-19 | 6,770.00 | 6,890.00 | 6,700.00 | 6,840.00 | 6,840.00 | 45,285 |
| 2023-06-16 | 6,730.00 | 6,920.00 | 6,660.00 | 6,770.00 | 6,770.00 | 91,062 |
| 2023-06-15 | 6,890.00 | 6,890.00 | 6,670.00 | 6,720.00 | 6,720.00 | 102,476 |
| 2023-06-14 | 7,150.00 | 7,190.00 | 6,790.00 | 6,810.00 | 6,810.00 | 258,210 |
| 2023-06-13 | 7,420.00 | 7,470.00 | 7,130.00 | 7,140.00 | 7,140.00 | 212,083 |
| 2023-06-12 | 7,400.00 | 7,800.00 | 7,400.00 | 7,450.00 | 7,450.00 | 783,110 |
| 2023-06-09 | 7,160.00 | 7,420.00 | 7,080.00 | 7,400.00 | 7,400.00 | 349,160 |
| 2023-06-08 | 6,880.00 | 7,250.00 | 6,880.00 | 7,190.00 | 7,190.00 | 460,719 |
| 2023-06-07 | 6,870.00 | 7,250.00 | 6,870.00 | 6,880.00 | 6,880.00 | 366,355 |
| 2023-06-05 | 7,010.00 | 7,050.00 | 6,840.00 | 6,860.00 | 6,860.00 | 106,760 |
| 2023-06-02 | 6,910.00 | 7,200.00 | 6,910.00 | 7,010.00 | 7,010.00 | 232,228 |
| 2023-06-01 | 6,960.00 | 7,240.00 | 6,830.00 | 6,910.00 | 6,910.00 | 346,370 |
| 2023-05-31 | 6,740.00 | 7,270.00 | 6,730.00 | 6,990.00 | 6,990.00 | 359,490 |
| 2023-05-30 | 7,050.00 | 7,060.00 | 6,700.00 | 6,740.00 | 6,740.00 | 242,664 |
| 2023-05-26 | 7,180.00 | 7,320.00 | 7,050.00 | 7,050.00 | 7,050.00 | 209,850 |
| 2023-05-25 | 7,160.00 | 7,450.00 | 7,030.00 | 7,180.00 | 7,180.00 | 457,513 |
| 2023-05-24 | 7,450.00 | 7,480.00 | 7,050.00 | 7,060.00 | 7,060.00 | 369,109 |
| 2023-05-23 | 7,620.00 | 7,620.00 | 7,340.00 | 7,430.00 | 7,430.00 | 430,616 |
| 2023-05-22 | 7,960.00 | 7,980.00 | 7,550.00 | 7,620.00 | 7,620.00 | 876,373 |
| 2023-05-19 | 8,180.00 | 8,500.00 | 7,850.00 | 7,860.00 | 7,860.00 | 3,146,045 |
| 2023-05-18 | 7,910.00 | 8,080.00 | 7,720.00 | 7,900.00 | 7,900.00 | 639,540 |
| 2023-05-17 | 8,520.00 | 8,820.00 | 7,840.00 | 7,900.00 | 7,900.00 | 1,794,783 |
| 2023-05-16 | 8,040.00 | 8,200.00 | 7,600.00 | 7,740.00 | 7,740.00 | 889,959 |
| 2023-05-15 | 7,700.00 | 8,390.00 | 7,560.00 | 7,960.00 | 7,960.00 | 2,683,969 |
| 2023-05-12 | 7,530.00 | 7,760.00 | 7,440.00 | 7,650.00 | 7,650.00 | 328,639 |
| 2023-05-11 | 7,670.00 | 7,980.00 | 7,480.00 | 7,530.00 | 7,530.00 | 652,287 |
| 2023-05-10 | 7,410.00 | 7,850.00 | 7,350.00 | 7,510.00 | 7,510.00 | 697,327 |
| 2023-05-09 | 7,430.00 | 7,920.00 | 7,400.00 | 7,430.00 | 7,430.00 | 588,896 |
| 2023-05-08 | 8,000.00 | 8,080.00 | 7,500.00 | 7,500.00 | 7,500.00 | 598,259 |
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.