Cell Bio Human Tech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,900.00 | 5,990.00 | 5,520.00 | 5,740.00 | 5,740.00 | 24,540 |
| 2026-07-16 | 6,250.00 | 6,250.00 | 5,870.00 | 5,940.00 | 5,940.00 | 16,007 |
| 2026-07-15 | 6,250.00 | 6,350.00 | 6,060.00 | 6,280.00 | 6,280.00 | 33,055 |
| 2026-07-14 | 6,290.00 | 6,290.00 | 5,850.00 | 6,250.00 | 6,250.00 | 33,357 |
| 2026-07-13 | 6,370.00 | 6,600.00 | 6,130.00 | 6,270.00 | 6,270.00 | 47,237 |
| 2026-07-10 | 5,990.00 | 6,430.00 | 5,990.00 | 6,300.00 | 6,300.00 | 41,167 |
| 2026-07-09 | 6,060.00 | 6,140.00 | 5,780.00 | 5,990.00 | 5,990.00 | 24,660 |
| 2026-07-08 | 6,140.00 | 6,400.00 | 5,910.00 | 6,060.00 | 6,060.00 | 43,387 |
| 2026-07-07 | 6,120.00 | 6,460.00 | 6,070.00 | 6,250.00 | 6,250.00 | 38,319 |
| 2026-07-06 | 6,060.00 | 6,250.00 | 5,940.00 | 6,110.00 | 6,110.00 | 32,489 |
| 2026-07-03 | 6,100.00 | 6,100.00 | 5,670.00 | 5,990.00 | 5,990.00 | 44,626 |
| 2026-07-02 | 5,970.00 | 6,500.00 | 5,750.00 | 6,040.00 | 6,040.00 | 71,566 |
| 2026-07-01 | 5,790.00 | 6,080.00 | 5,730.00 | 6,010.00 | 6,010.00 | 53,296 |
| 2026-06-30 | 5,790.00 | 5,930.00 | 5,640.00 | 5,850.00 | 5,850.00 | 36,395 |
| 2026-06-29 | 5,420.00 | 5,840.00 | 5,340.00 | 5,800.00 | 5,800.00 | 46,641 |
| 2026-06-26 | 5,690.00 | 5,720.00 | 5,150.00 | 5,440.00 | 5,440.00 | 40,066 |
| 2026-06-25 | 5,480.00 | 5,720.00 | 5,480.00 | 5,690.00 | 5,690.00 | 20,806 |
| 2026-06-24 | 5,160.00 | 5,520.00 | 5,160.00 | 5,520.00 | 5,520.00 | 16,884 |
| 2026-06-23 | 5,820.00 | 5,820.00 | 5,190.00 | 5,340.00 | 5,340.00 | 26,241 |
| 2026-06-22 | 5,740.00 | 5,820.00 | 5,630.00 | 5,680.00 | 5,680.00 | 16,876 |
| 2026-06-19 | 6,100.00 | 6,100.00 | 5,590.00 | 5,830.00 | 5,830.00 | 30,434 |
| 2026-06-18 | 5,880.00 | 5,940.00 | 5,650.00 | 5,940.00 | 5,940.00 | 12,868 |
| 2026-06-17 | 5,940.00 | 5,940.00 | 5,710.00 | 5,870.00 | 5,870.00 | 44,583 |
| 2026-06-16 | 6,040.00 | 6,040.00 | 5,710.00 | 5,790.00 | 5,790.00 | 19,903 |
| 2026-06-15 | 5,910.00 | 6,290.00 | 5,770.00 | 5,920.00 | 5,920.00 | 64,098 |
| 2026-06-12 | 5,660.00 | 6,080.00 | 5,400.00 | 5,860.00 | 5,860.00 | 19,943 |
| 2026-06-11 | 5,790.00 | 5,800.00 | 5,480.00 | 5,660.00 | 5,660.00 | 24,658 |
| 2026-06-10 | 5,470.00 | 6,290.00 | 5,330.00 | 5,580.00 | 5,580.00 | 82,725 |
| 2026-06-09 | 5,510.00 | 5,510.00 | 5,070.00 | 5,470.00 | 5,470.00 | 19,034 |
| 2026-06-08 | 5,390.00 | 5,390.00 | 4,960.00 | 5,020.00 | 5,020.00 | 30,403 |
| 2026-06-05 | 5,500.00 | 5,870.00 | 5,390.00 | 5,390.00 | 5,390.00 | 40,012 |
| 2026-06-04 | 5,570.00 | 5,660.00 | 5,410.00 | 5,460.00 | 5,460.00 | 21,296 |
| 2026-06-02 | 5,450.00 | 5,570.00 | 5,200.00 | 5,530.00 | 5,530.00 | 38,143 |
| 2026-06-01 | 5,830.00 | 5,830.00 | 5,400.00 | 5,450.00 | 5,450.00 | 42,169 |
| 2026-05-29 | 5,900.00 | 6,000.00 | 5,460.00 | 5,830.00 | 5,830.00 | 70,731 |
| 2026-05-28 | 5,850.00 | 5,940.00 | 5,560.00 | 5,940.00 | 5,940.00 | 43,697 |
| 2026-05-27 | 5,980.00 | 6,010.00 | 5,810.00 | 5,960.00 | 5,960.00 | 28,355 |
| 2026-05-26 | 6,240.00 | 6,260.00 | 5,960.00 | 5,980.00 | 5,980.00 | 53,570 |
| 2026-05-22 | 6,490.00 | 6,490.00 | 6,200.00 | 6,240.00 | 6,240.00 | 98,095 |
| 2026-05-21 | 6,600.00 | 6,600.00 | 6,100.00 | 6,310.00 | 6,310.00 | 83,923 |
| 2026-05-20 | 5,980.00 | 6,200.00 | 5,720.00 | 6,060.00 | 6,060.00 | 72,445 |
| 2026-05-19 | 6,270.00 | 6,270.00 | 5,710.00 | 5,970.00 | 5,970.00 | 104,019 |
| 2026-05-18 | 6,300.00 | 6,330.00 | 5,700.00 | 6,120.00 | 6,120.00 | 125,742 |
| 2026-05-15 | 7,400.00 | 7,450.00 | 6,130.00 | 6,280.00 | 6,280.00 | 655,313 |
| 2026-05-14 | 7,710.00 | 8,170.00 | 7,650.00 | 7,970.00 | 7,970.00 | 37,421 |
| 2026-05-13 | 7,720.00 | 7,990.00 | 7,390.00 | 7,700.00 | 7,700.00 | 65,066 |
| 2026-05-12 | 7,970.00 | 8,260.00 | 7,490.00 | 7,810.00 | 7,810.00 | 32,712 |
| 2026-05-11 | 7,590.00 | 8,340.00 | 7,560.00 | 7,880.00 | 7,880.00 | 74,752 |
| 2026-05-08 | 7,850.00 | 7,850.00 | 7,530.00 | 7,720.00 | 7,720.00 | 22,216 |
| 2026-05-07 | 7,820.00 | 7,890.00 | 7,680.00 | 7,850.00 | 7,850.00 | 20,632 |
| 2026-05-06 | 8,050.00 | 8,050.00 | 7,660.00 | 7,740.00 | 7,740.00 | 58,060 |
| 2026-05-04 | 7,670.00 | 8,320.00 | 7,640.00 | 8,080.00 | 8,080.00 | 126,538 |
| 2026-04-30 | 7,800.00 | 7,800.00 | 7,520.00 | 7,650.00 | 7,650.00 | 22,905 |
| 2026-04-29 | 7,830.00 | 7,900.00 | 7,570.00 | 7,800.00 | 7,800.00 | 20,281 |
| 2026-04-28 | 7,840.00 | 7,840.00 | 7,460.00 | 7,600.00 | 7,600.00 | 19,845 |
| 2026-04-27 | 7,850.00 | 7,990.00 | 7,500.00 | 7,600.00 | 7,600.00 | 37,373 |
| 2026-04-24 | 7,640.00 | 7,890.00 | 7,540.00 | 7,730.00 | 7,730.00 | 47,295 |
| 2026-04-23 | 7,760.00 | 7,760.00 | 7,310.00 | 7,520.00 | 7,520.00 | 43,474 |
| 2026-04-22 | 7,720.00 | 7,720.00 | 7,420.00 | 7,490.00 | 7,490.00 | 12,504 |
| 2026-04-21 | 7,420.00 | 7,700.00 | 7,420.00 | 7,560.00 | 7,560.00 | 34,107 |
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.