Cell Bio Human Tech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,780.00 | 8,410.00 | 7,580.00 | 7,790.00 | 7,790.00 | 60,393 |
| 2026-01-19 | 8,200.00 | 8,200.00 | 7,750.00 | 7,790.00 | 7,790.00 | 16,461 |
| 2026-01-16 | 7,740.00 | 8,170.00 | 7,630.00 | 7,970.00 | 7,970.00 | 57,164 |
| 2026-01-15 | 8,000.00 | 8,000.00 | 7,670.00 | 7,670.00 | 7,670.00 | 25,702 |
| 2026-01-14 | 7,980.00 | 8,070.00 | 7,800.00 | 7,860.00 | 7,860.00 | 29,024 |
| 2026-01-13 | 8,370.00 | 8,480.00 | 7,880.00 | 7,980.00 | 7,980.00 | 26,957 |
| 2026-01-12 | 7,870.00 | 8,370.00 | 7,870.00 | 8,370.00 | 8,370.00 | 20,919 |
| 2026-01-09 | 8,110.00 | 8,160.00 | 7,660.00 | 7,870.00 | 7,870.00 | 43,715 |
| 2026-01-08 | 8,010.00 | 8,090.00 | 7,710.00 | 7,840.00 | 7,840.00 | 29,814 |
| 2026-01-07 | 8,440.00 | 8,440.00 | 7,930.00 | 8,010.00 | 8,010.00 | 36,094 |
| 2026-01-06 | 8,390.00 | 8,480.00 | 8,230.00 | 8,330.00 | 8,330.00 | 21,524 |
| 2026-01-05 | 8,570.00 | 8,610.00 | 8,190.00 | 8,390.00 | 8,390.00 | 37,154 |
| 2026-01-02 | 8,170.00 | 8,640.00 | 8,030.00 | 8,570.00 | 8,570.00 | 33,439 |
| 2025-12-30 | 8,180.00 | 8,240.00 | 7,890.00 | 8,170.00 | 8,170.00 | 51,909 |
| 2025-12-29 | 8,300.00 | 8,350.00 | 8,040.00 | 8,180.00 | 8,180.00 | 16,326 |
| 2025-12-26 | 8,250.00 | 8,320.00 | 8,020.00 | 8,030.00 | 8,030.00 | 24,849 |
| 2025-12-24 | 8,430.00 | 8,480.00 | 8,070.00 | 8,250.00 | 8,250.00 | 34,581 |
| 2025-12-23 | 8,520.00 | 8,590.00 | 8,330.00 | 8,450.00 | 8,450.00 | 32,268 |
| 2025-12-22 | 8,440.00 | 8,490.00 | 8,010.00 | 8,460.00 | 8,460.00 | 55,338 |
| 2025-12-19 | 8,430.00 | 8,760.00 | 8,250.00 | 8,430.00 | 8,430.00 | 20,341 |
| 2025-12-18 | 8,830.00 | 8,920.00 | 8,410.00 | 8,420.00 | 8,420.00 | 86,314 |
| 2025-12-17 | 8,910.00 | 8,910.00 | 8,700.00 | 8,840.00 | 8,840.00 | 11,711 |
| 2025-12-16 | 8,940.00 | 9,250.00 | 8,630.00 | 8,910.00 | 8,910.00 | 74,066 |
| 2025-12-15 | 9,170.00 | 9,170.00 | 8,530.00 | 8,910.00 | 8,910.00 | 41,087 |
| 2025-12-12 | 8,730.00 | 8,990.00 | 8,650.00 | 8,910.00 | 8,910.00 | 7,882 |
| 2025-12-11 | 8,990.00 | 9,020.00 | 8,700.00 | 8,730.00 | 8,730.00 | 29,893 |
| 2025-12-10 | 8,780.00 | 9,550.00 | 8,520.00 | 8,990.00 | 8,990.00 | 77,918 |
| 2025-12-09 | 8,770.00 | 9,060.00 | 8,710.00 | 8,780.00 | 8,780.00 | 39,713 |
| 2025-12-08 | 9,120.00 | 9,120.00 | 8,640.00 | 8,840.00 | 8,840.00 | 23,793 |
| 2025-12-05 | 9,590.00 | 9,590.00 | 9,020.00 | 9,120.00 | 9,120.00 | 47,829 |
| 2025-12-04 | 9,420.00 | 9,750.00 | 9,140.00 | 9,230.00 | 9,230.00 | 65,140 |
| 2025-12-03 | 8,700.00 | 9,450.00 | 8,350.00 | 9,420.00 | 9,420.00 | 152,218 |
| 2025-12-02 | 8,280.00 | 8,630.00 | 8,270.00 | 8,480.00 | 8,480.00 | 38,470 |
| 2025-12-01 | 8,070.00 | 8,360.00 | 7,830.00 | 8,230.00 | 8,230.00 | 35,920 |
| 2025-11-28 | 7,980.00 | 8,280.00 | 7,880.00 | 8,140.00 | 8,140.00 | 19,999 |
| 2025-11-27 | 8,220.00 | 8,240.00 | 7,940.00 | 7,980.00 | 7,980.00 | 41,885 |
| 2025-11-26 | 8,230.00 | 8,590.00 | 8,100.00 | 8,220.00 | 8,220.00 | 55,176 |
| 2025-11-25 | 7,400.00 | 8,390.00 | 7,320.00 | 8,230.00 | 8,230.00 | 189,087 |
| 2025-11-24 | 7,790.00 | 7,790.00 | 7,310.00 | 7,310.00 | 7,310.00 | 59,298 |
| 2025-11-21 | 7,030.00 | 7,710.00 | 6,960.00 | 7,640.00 | 7,640.00 | 150,823 |
| 2025-11-20 | 7,570.00 | 7,570.00 | 7,170.00 | 7,220.00 | 7,220.00 | 136,407 |
| 2025-11-19 | 7,670.00 | 7,920.00 | 7,320.00 | 7,370.00 | 7,370.00 | 98,647 |
| 2025-11-18 | 8,450.00 | 8,450.00 | 7,640.00 | 7,640.00 | 7,640.00 | 142,782 |
| 2025-11-17 | 10,040.00 | 10,040.00 | 8,180.00 | 8,450.00 | 8,450.00 | 355,570 |
| 2025-11-14 | 10,000.00 | 10,320.00 | 9,680.00 | 10,040.00 | 10,040.00 | 109,876 |
| 2025-11-13 | 10,070.00 | 11,060.00 | 9,590.00 | 10,560.00 | 10,560.00 | 231,144 |
| 2025-11-12 | 9,960.00 | 10,190.00 | 9,740.00 | 10,070.00 | 10,070.00 | 82,891 |
| 2025-11-11 | 10,100.00 | 10,470.00 | 9,310.00 | 9,670.00 | 9,670.00 | 143,324 |
| 2025-11-10 | 9,700.00 | 10,150.00 | 9,220.00 | 10,000.00 | 10,000.00 | 137,995 |
| 2025-11-07 | 9,430.00 | 9,820.00 | 9,200.00 | 9,690.00 | 9,690.00 | 105,659 |
| 2025-11-06 | 10,070.00 | 10,300.00 | 9,330.00 | 9,430.00 | 9,430.00 | 124,280 |
| 2025-11-05 | 9,480.00 | 10,240.00 | 9,020.00 | 10,070.00 | 10,070.00 | 206,154 |
| 2025-11-04 | 9,600.00 | 9,620.00 | 9,250.00 | 9,480.00 | 9,480.00 | 44,253 |
| 2025-11-03 | 10,300.00 | 10,660.00 | 9,300.00 | 9,610.00 | 9,610.00 | 205,455 |
| 2025-10-31 | 10,300.00 | 10,425.00 | 9,840.00 | 10,300.00 | 10,300.00 | 137,210 |
| 2025-10-30 | 9,830.00 | 10,600.00 | 9,690.00 | 10,300.00 | 10,300.00 | 294,619 |
| 2025-10-29 | 9,910.00 | 9,980.00 | 9,660.00 | 9,780.00 | 9,780.00 | 64,917 |
| 2025-10-28 | 9,610.00 | 10,570.00 | 9,580.00 | 9,980.00 | 9,980.00 | 162,703 |
| 2025-10-27 | 9,520.00 | 9,730.00 | 9,420.00 | 9,610.00 | 9,610.00 | 71,496 |
| 2025-10-24 | 9,300.00 | 9,600.00 | 9,130.00 | 9,520.00 | 9,520.00 | 57,947 |
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.