Cell Bio Human Tech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,450.00 | 9,770.00 | 9,210.00 | 9,300.00 | 9,300.00 | 52,826 |
| 2025-10-22 | 9,480.00 | 9,570.00 | 9,280.00 | 9,450.00 | 9,450.00 | 23,533 |
| 2025-10-21 | 9,640.00 | 10,230.00 | 9,230.00 | 9,450.00 | 9,450.00 | 73,992 |
| 2025-10-20 | 9,820.00 | 10,550.00 | 9,530.00 | 9,640.00 | 9,640.00 | 73,950 |
| 2025-10-17 | 10,300.00 | 10,420.00 | 9,640.00 | 9,800.00 | 9,800.00 | 89,856 |
| 2025-10-16 | 9,760.00 | 11,200.00 | 9,760.00 | 10,600.00 | 10,600.00 | 263,640 |
| 2025-10-15 | 9,130.00 | 9,780.00 | 9,130.00 | 9,760.00 | 9,760.00 | 40,002 |
| 2025-10-14 | 9,380.00 | 9,430.00 | 9,120.00 | 9,200.00 | 9,200.00 | 26,446 |
| 2025-10-13 | 9,230.00 | 9,480.00 | 9,110.00 | 9,380.00 | 9,380.00 | 15,078 |
| 2025-10-10 | 9,520.00 | 9,540.00 | 9,010.00 | 9,520.00 | 9,520.00 | 60,984 |
| 2025-10-02 | 9,240.00 | 9,750.00 | 9,120.00 | 9,520.00 | 9,520.00 | 101,445 |
| 2025-10-01 | 9,480.00 | 9,480.00 | 8,860.00 | 9,240.00 | 9,240.00 | 52,084 |
| 2025-09-30 | 9,080.00 | 9,290.00 | 8,870.00 | 9,180.00 | 9,180.00 | 84,270 |
| 2025-09-29 | 9,280.00 | 9,450.00 | 9,070.00 | 9,070.00 | 9,070.00 | 58,752 |
| 2025-09-26 | 9,630.00 | 9,630.00 | 9,240.00 | 9,270.00 | 9,270.00 | 60,558 |
| 2025-09-25 | 9,710.00 | 9,860.00 | 9,370.00 | 9,630.00 | 9,630.00 | 54,505 |
| 2025-09-24 | 9,670.00 | 9,900.00 | 9,300.00 | 9,890.00 | 9,890.00 | 65,772 |
| 2025-09-23 | 9,470.00 | 9,870.00 | 9,350.00 | 9,670.00 | 9,670.00 | 85,598 |
| 2025-09-22 | 9,460.00 | 9,810.00 | 9,400.00 | 9,440.00 | 9,440.00 | 54,578 |
| 2025-09-19 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 0 |
| 2025-09-18 | 9,590.00 | 9,780.00 | 9,180.00 | 9,520.00 | 9,520.00 | 96,403 |
| 2025-09-17 | 9,050.00 | 9,500.00 | 9,050.00 | 9,380.00 | 9,380.00 | 46,654 |
| 2025-09-16 | 9,130.00 | 9,280.00 | 8,530.00 | 9,210.00 | 9,210.00 | 59,265 |
| 2025-09-15 | 9,260.00 | 9,410.00 | 9,020.00 | 9,210.00 | 9,210.00 | 63,932 |
| 2025-09-12 | 9,080.00 | 9,500.00 | 8,830.00 | 9,260.00 | 9,260.00 | 140,969 |
| 2025-09-11 | 9,450.00 | 9,520.00 | 8,790.00 | 9,270.00 | 9,270.00 | 116,875 |
| 2025-09-10 | 9,670.00 | 9,980.00 | 9,440.00 | 9,440.00 | 9,440.00 | 121,229 |
| 2025-09-09 | 9,370.00 | 9,820.00 | 9,310.00 | 9,670.00 | 9,670.00 | 141,235 |
| 2025-09-08 | 9,400.00 | 9,470.00 | 9,120.00 | 9,370.00 | 9,370.00 | 97,521 |
| 2025-09-05 | 9,580.00 | 9,980.00 | 9,310.00 | 9,410.00 | 9,410.00 | 85,302 |
| 2025-09-04 | 9,770.00 | 10,100.00 | 9,510.00 | 9,580.00 | 9,580.00 | 117,424 |
| 2025-09-03 | 10,240.00 | 10,240.00 | 9,590.00 | 9,700.00 | 9,700.00 | 114,682 |
| 2025-09-02 | 10,500.00 | 10,790.00 | 9,930.00 | 10,190.00 | 10,190.00 | 201,781 |
| 2025-09-01 | 10,550.00 | 11,510.00 | 9,860.00 | 10,500.00 | 10,500.00 | 385,106 |
| 2025-08-29 | 9,380.00 | 10,740.00 | 9,190.00 | 10,460.00 | 10,460.00 | 376,245 |
| 2025-08-28 | 8,830.00 | 9,650.00 | 8,750.00 | 9,310.00 | 9,310.00 | 148,602 |
| 2025-08-27 | 9,090.00 | 9,310.00 | 8,790.00 | 8,960.00 | 8,960.00 | 102,242 |
| 2025-08-26 | 9,240.00 | 9,410.00 | 8,790.00 | 9,090.00 | 9,090.00 | 157,449 |
| 2025-08-25 | 9,420.00 | 9,740.00 | 9,050.00 | 9,500.00 | 9,500.00 | 281,364 |
| 2025-08-22 | 8,850.00 | 9,540.00 | 8,790.00 | 9,390.00 | 9,390.00 | 393,770 |
| 2025-08-21 | 8,510.00 | 9,240.00 | 8,510.00 | 8,750.00 | 8,750.00 | 334,711 |
| 2025-08-20 | 8,310.00 | 9,920.00 | 8,300.00 | 8,540.00 | 8,540.00 | 1,899,936 |
| 2025-08-19 | 8,000.00 | 8,780.00 | 7,840.00 | 8,480.00 | 8,480.00 | 586,899 |
| 2025-08-18 | 7,510.00 | 8,470.00 | 6,970.00 | 8,080.00 | 8,080.00 | 1,799,632 |
| 2025-08-14 | 6,850.00 | 7,120.00 | 6,800.00 | 6,860.00 | 6,860.00 | 51,021 |
| 2025-08-13 | 6,930.00 | 7,000.00 | 6,700.00 | 6,850.00 | 6,850.00 | 22,375 |
| 2025-08-12 | 6,800.00 | 7,090.00 | 6,800.00 | 7,000.00 | 7,000.00 | 39,384 |
| 2025-08-11 | 7,130.00 | 7,140.00 | 6,720.00 | 6,800.00 | 6,800.00 | 33,566 |
| 2025-08-08 | 6,950.00 | 7,170.00 | 6,850.00 | 7,130.00 | 7,130.00 | 27,140 |
| 2025-08-07 | 6,960.00 | 6,990.00 | 6,700.00 | 6,950.00 | 6,950.00 | 48,731 |
| 2025-08-06 | 7,250.00 | 7,250.00 | 6,530.00 | 6,960.00 | 6,960.00 | 110,374 |
| 2025-08-05 | 6,500.00 | 7,180.00 | 6,470.00 | 7,150.00 | 7,150.00 | 95,873 |
| 2025-08-04 | 6,630.00 | 6,630.00 | 6,300.00 | 6,510.00 | 6,510.00 | 21,637 |
| 2025-08-01 | 6,870.00 | 6,870.00 | 6,210.00 | 6,480.00 | 6,480.00 | 87,695 |
| 2025-07-31 | 6,430.00 | 7,110.00 | 6,430.00 | 6,850.00 | 6,850.00 | 92,378 |
| 2025-07-30 | 6,480.00 | 6,600.00 | 6,250.00 | 6,480.00 | 6,480.00 | 23,870 |
| 2025-07-29 | 6,290.00 | 6,800.00 | 6,170.00 | 6,480.00 | 6,480.00 | 60,729 |
| 2025-07-28 | 6,490.00 | 6,850.00 | 6,100.00 | 6,290.00 | 6,290.00 | 77,895 |
| 2025-07-25 | 6,180.00 | 6,550.00 | 6,180.00 | 6,490.00 | 6,490.00 | 28,121 |
| 2025-07-24 | 6,550.00 | 6,560.00 | 6,110.00 | 6,180.00 | 6,180.00 | 39,323 |
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.