Cell Bio Human Tech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,670.00 | 7,670.00 | 7,410.00 | 7,410.00 | 7,410.00 | 62,071 |
| 2026-04-17 | 7,640.00 | 7,770.00 | 7,400.00 | 7,500.00 | 7,500.00 | 29,244 |
| 2026-04-16 | 7,560.00 | 7,780.00 | 7,400.00 | 7,470.00 | 7,470.00 | 42,962 |
| 2026-04-15 | 7,260.00 | 7,760.00 | 7,260.00 | 7,490.00 | 7,490.00 | 66,427 |
| 2026-04-14 | 7,100.00 | 7,430.00 | 7,100.00 | 7,260.00 | 7,260.00 | 80,742 |
| 2026-04-13 | 7,030.00 | 7,320.00 | 6,920.00 | 7,190.00 | 7,190.00 | 16,858 |
| 2026-04-10 | 7,100.00 | 7,210.00 | 7,000.00 | 7,100.00 | 7,100.00 | 18,542 |
| 2026-04-09 | 6,750.00 | 7,070.00 | 6,710.00 | 6,950.00 | 6,950.00 | 32,976 |
| 2026-04-08 | 6,680.00 | 6,750.00 | 6,620.00 | 6,730.00 | 6,730.00 | 38,683 |
| 2026-04-07 | 6,710.00 | 6,740.00 | 6,550.00 | 6,550.00 | 6,550.00 | 38,301 |
| 2026-04-06 | 6,710.00 | 6,760.00 | 6,560.00 | 6,700.00 | 6,700.00 | 16,313 |
| 2026-04-03 | 6,970.00 | 6,990.00 | 6,560.00 | 6,710.00 | 6,710.00 | 27,779 |
| 2026-04-02 | 7,350.00 | 7,350.00 | 6,720.00 | 6,770.00 | 6,770.00 | 53,756 |
| 2026-04-01 | 7,100.00 | 7,240.00 | 7,020.00 | 7,150.00 | 7,150.00 | 33,042 |
| 2026-03-31 | 6,910.00 | 7,070.00 | 6,730.00 | 7,000.00 | 7,000.00 | 23,230 |
| 2026-03-30 | 7,010.00 | 7,310.00 | 6,900.00 | 6,910.00 | 6,910.00 | 42,190 |
| 2026-03-27 | 7,050.00 | 7,350.00 | 6,920.00 | 7,300.00 | 7,300.00 | 39,024 |
| 2026-03-26 | 7,170.00 | 7,360.00 | 6,930.00 | 7,050.00 | 7,050.00 | 17,104 |
| 2026-03-25 | 7,250.00 | 7,330.00 | 7,010.00 | 7,170.00 | 7,170.00 | 32,565 |
| 2026-03-24 | 6,940.00 | 7,420.00 | 6,930.00 | 7,250.00 | 7,250.00 | 35,336 |
| 2026-03-23 | 7,150.00 | 7,320.00 | 6,900.00 | 6,930.00 | 6,930.00 | 29,840 |
| 2026-03-20 | 7,220.00 | 7,320.00 | 7,080.00 | 7,200.00 | 7,200.00 | 32,404 |
| 2026-03-19 | 7,450.00 | 7,450.00 | 7,060.00 | 7,220.00 | 7,220.00 | 32,198 |
| 2026-03-18 | 7,220.00 | 7,490.00 | 7,220.00 | 7,450.00 | 7,450.00 | 76,721 |
| 2026-03-17 | 7,010.00 | 7,320.00 | 7,010.00 | 7,220.00 | 7,220.00 | 31,639 |
| 2026-03-16 | 7,120.00 | 7,320.00 | 6,890.00 | 7,010.00 | 7,010.00 | 41,866 |
| 2026-03-13 | 7,330.00 | 7,330.00 | 7,080.00 | 7,180.00 | 7,180.00 | 31,489 |
| 2026-03-12 | 7,050.00 | 7,330.00 | 6,970.00 | 7,330.00 | 7,330.00 | 40,672 |
| 2026-03-11 | 6,990.00 | 7,170.00 | 6,850.00 | 7,040.00 | 7,040.00 | 18,902 |
| 2026-03-10 | 6,800.00 | 7,100.00 | 6,740.00 | 6,990.00 | 6,990.00 | 48,647 |
| 2026-03-09 | 7,030.00 | 7,030.00 | 6,490.00 | 6,680.00 | 6,680.00 | 48,068 |
| 2026-03-06 | 6,730.00 | 7,080.00 | 6,730.00 | 7,030.00 | 7,030.00 | 42,218 |
| 2026-03-05 | 6,640.00 | 6,920.00 | 6,640.00 | 6,730.00 | 6,730.00 | 31,756 |
| 2026-03-04 | 6,800.00 | 6,800.00 | 6,270.00 | 6,350.00 | 6,350.00 | 176,629 |
| 2026-03-03 | 6,890.00 | 7,100.00 | 6,730.00 | 6,950.00 | 6,950.00 | 61,140 |
| 2026-02-27 | 7,200.00 | 7,210.00 | 6,860.00 | 6,890.00 | 6,890.00 | 122,713 |
| 2026-02-26 | 7,560.00 | 7,600.00 | 7,160.00 | 7,160.00 | 7,160.00 | 134,314 |
| 2026-02-25 | 7,840.00 | 7,840.00 | 7,550.00 | 7,560.00 | 7,560.00 | 50,820 |
| 2026-02-24 | 7,700.00 | 7,990.00 | 7,660.00 | 7,750.00 | 7,750.00 | 83,883 |
| 2026-02-23 | 7,870.00 | 8,060.00 | 7,700.00 | 7,700.00 | 7,700.00 | 67,054 |
| 2026-02-20 | 8,070.00 | 8,280.00 | 7,860.00 | 7,870.00 | 7,870.00 | 42,519 |
| 2026-02-19 | 7,620.00 | 8,140.00 | 7,540.00 | 8,070.00 | 8,070.00 | 112,425 |
| 2026-02-13 | 7,690.00 | 7,780.00 | 7,540.00 | 7,610.00 | 7,610.00 | 52,225 |
| 2026-02-12 | 7,990.00 | 8,000.00 | 7,550.00 | 7,670.00 | 7,670.00 | 126,660 |
| 2026-02-11 | 8,240.00 | 8,270.00 | 7,510.00 | 7,920.00 | 7,920.00 | 508,700 |
| 2026-02-10 | 8,690.00 | 9,290.00 | 8,680.00 | 8,960.00 | 8,960.00 | 106,707 |
| 2026-02-09 | 8,050.00 | 8,740.00 | 8,000.00 | 8,680.00 | 8,680.00 | 81,842 |
| 2026-02-06 | 8,320.00 | 8,320.00 | 7,740.00 | 8,050.00 | 8,050.00 | 142,488 |
| 2026-02-05 | 8,600.00 | 8,700.00 | 8,250.00 | 8,320.00 | 8,320.00 | 25,652 |
| 2026-02-04 | 8,450.00 | 8,860.00 | 8,260.00 | 8,710.00 | 8,710.00 | 59,131 |
| 2026-02-03 | 8,900.00 | 8,900.00 | 8,270.00 | 8,510.00 | 8,510.00 | 99,913 |
| 2026-02-02 | 8,600.00 | 9,200.00 | 8,300.00 | 8,680.00 | 8,680.00 | 124,656 |
| 2026-01-30 | 8,500.00 | 8,650.00 | 8,310.00 | 8,510.00 | 8,510.00 | 41,801 |
| 2026-01-29 | 8,140.00 | 8,610.00 | 7,890.00 | 8,500.00 | 8,500.00 | 125,956 |
| 2026-01-28 | 8,560.00 | 8,750.00 | 8,150.00 | 8,150.00 | 8,150.00 | 77,470 |
| 2026-01-27 | 8,450.00 | 8,560.00 | 8,140.00 | 8,560.00 | 8,560.00 | 61,230 |
| 2026-01-26 | 8,370.00 | 8,800.00 | 8,370.00 | 8,450.00 | 8,450.00 | 135,040 |
| 2026-01-23 | 8,150.00 | 8,370.00 | 7,920.00 | 8,300.00 | 8,300.00 | 47,395 |
| 2026-01-22 | 7,800.00 | 8,250.00 | 7,610.00 | 8,150.00 | 8,150.00 | 61,769 |
| 2026-01-21 | 7,790.00 | 8,030.00 | 7,780.00 | 7,800.00 | 7,800.00 | 44,883 |
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.