Cell Bio Human Tech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,550.00 | 6,560.00 | 6,110.00 | 6,180.00 | 6,180.00 | 39,323 |
| 2025-07-23 | 6,600.00 | 6,910.00 | 6,300.00 | 6,550.00 | 6,550.00 | 42,147 |
| 2025-07-22 | 6,560.00 | 6,750.00 | 6,270.00 | 6,590.00 | 6,590.00 | 70,365 |
| 2025-07-21 | 6,830.00 | 6,830.00 | 6,510.00 | 6,560.00 | 6,560.00 | 46,536 |
| 2025-07-18 | 7,040.00 | 7,040.00 | 6,740.00 | 6,830.00 | 6,830.00 | 42,069 |
| 2025-07-17 | 7,000.00 | 7,150.00 | 6,850.00 | 7,110.00 | 7,110.00 | 46,347 |
| 2025-07-16 | 7,340.00 | 7,340.00 | 7,010.00 | 7,080.00 | 7,080.00 | 33,485 |
| 2025-07-15 | 7,390.00 | 7,390.00 | 7,100.00 | 7,340.00 | 7,340.00 | 24,046 |
| 2025-07-14 | 7,210.00 | 7,790.00 | 7,180.00 | 7,390.00 | 7,390.00 | 87,103 |
| 2025-07-11 | 7,200.00 | 7,290.00 | 7,090.00 | 7,210.00 | 7,210.00 | 28,935 |
| 2025-07-10 | 7,140.00 | 7,240.00 | 7,050.00 | 7,200.00 | 7,200.00 | 21,722 |
| 2025-07-09 | 7,300.00 | 7,300.00 | 7,080.00 | 7,120.00 | 7,120.00 | 15,379 |
| 2025-07-08 | 7,200.00 | 7,350.00 | 7,140.00 | 7,300.00 | 7,300.00 | 25,216 |
| 2025-07-07 | 6,930.00 | 7,300.00 | 6,800.00 | 7,200.00 | 7,200.00 | 20,746 |
| 2025-07-04 | 7,250.00 | 7,250.00 | 6,800.00 | 7,080.00 | 7,080.00 | 60,002 |
| 2025-07-03 | 7,390.00 | 7,570.00 | 6,880.00 | 7,250.00 | 7,250.00 | 36,175 |
| 2025-07-02 | 7,430.00 | 7,530.00 | 7,260.00 | 7,390.00 | 7,390.00 | 21,248 |
| 2025-07-01 | 7,280.00 | 7,610.00 | 7,200.00 | 7,430.00 | 7,430.00 | 35,944 |
| 2025-06-30 | 7,300.00 | 7,330.00 | 6,800.00 | 7,280.00 | 7,280.00 | 48,736 |
| 2025-06-27 | 7,230.00 | 7,370.00 | 7,110.00 | 7,300.00 | 7,300.00 | 22,155 |
| 2025-06-26 | 7,150.00 | 7,320.00 | 7,030.00 | 7,230.00 | 7,230.00 | 25,025 |
| 2025-06-25 | 7,220.00 | 7,350.00 | 6,980.00 | 7,180.00 | 7,180.00 | 59,210 |
| 2025-06-24 | 7,440.00 | 7,580.00 | 7,070.00 | 7,220.00 | 7,220.00 | 115,651 |
| 2025-06-23 | 7,410.00 | 7,640.00 | 7,120.00 | 7,480.00 | 7,480.00 | 32,399 |
| 2025-06-20 | 7,540.00 | 7,830.00 | 7,320.00 | 7,410.00 | 7,410.00 | 94,947 |
| 2025-06-19 | 7,660.00 | 7,660.00 | 7,280.00 | 7,490.00 | 7,490.00 | 33,407 |
| 2025-06-18 | 6,880.00 | 7,750.00 | 6,830.00 | 7,660.00 | 7,660.00 | 162,165 |
| 2025-06-17 | 7,330.00 | 7,500.00 | 6,820.00 | 6,990.00 | 6,990.00 | 129,951 |
| 2025-06-16 | 7,020.00 | 7,450.00 | 6,800.00 | 7,330.00 | 7,330.00 | 92,398 |
| 2025-06-13 | 7,650.00 | 7,660.00 | 7,130.00 | 7,150.00 | 7,150.00 | 97,141 |
| 2025-06-12 | 7,390.00 | 7,730.00 | 7,260.00 | 7,640.00 | 7,640.00 | 73,752 |
| 2025-06-11 | 7,380.00 | 7,640.00 | 7,290.00 | 7,370.00 | 7,370.00 | 69,235 |
| 2025-06-10 | 7,430.00 | 7,470.00 | 7,110.00 | 7,380.00 | 7,380.00 | 106,227 |
| 2025-06-09 | 6,390.00 | 7,780.00 | 6,390.00 | 7,510.00 | 7,510.00 | 714,347 |
| 2025-06-05 | 6,750.00 | 6,750.00 | 6,090.00 | 6,400.00 | 6,400.00 | 106,277 |
| 2025-06-04 | 6,550.00 | 7,060.00 | 6,450.00 | 6,660.00 | 6,660.00 | 284,180 |
| 2025-06-02 | 6,370.00 | 6,580.00 | 6,080.00 | 6,430.00 | 6,430.00 | 117,792 |
| 2025-05-30 | 6,380.00 | 6,600.00 | 6,000.00 | 6,040.00 | 6,040.00 | 48,728 |
| 2025-05-29 | 6,150.00 | 6,350.00 | 6,010.00 | 6,300.00 | 6,300.00 | 42,249 |
| 2025-05-28 | 5,990.00 | 6,250.00 | 5,920.00 | 5,980.00 | 5,980.00 | 48,619 |
| 2025-05-27 | 5,890.00 | 6,000.00 | 5,850.00 | 5,990.00 | 5,990.00 | 17,875 |
| 2025-05-26 | 5,930.00 | 6,170.00 | 5,800.00 | 5,940.00 | 5,940.00 | 15,760 |
| 2025-05-23 | 6,000.00 | 6,150.00 | 5,770.00 | 5,930.00 | 5,930.00 | 48,368 |
| 2025-05-22 | 6,190.00 | 6,280.00 | 5,910.00 | 6,000.00 | 6,000.00 | 16,293 |
| 2025-05-21 | 5,780.00 | 6,170.00 | 5,770.00 | 6,130.00 | 6,130.00 | 33,621 |
| 2025-05-20 | 5,920.00 | 5,960.00 | 5,640.00 | 5,780.00 | 5,780.00 | 34,344 |
| 2025-05-19 | 5,800.00 | 5,930.00 | 5,430.00 | 5,690.00 | 5,690.00 | 67,620 |
| 2025-05-16 | 6,490.00 | 6,490.00 | 5,800.00 | 5,800.00 | 5,800.00 | 60,121 |
| 2025-05-15 | 6,330.00 | 6,550.00 | 6,020.00 | 6,150.00 | 6,150.00 | 47,669 |
| 2025-05-14 | 6,120.00 | 6,350.00 | 5,930.00 | 6,340.00 | 6,340.00 | 29,234 |
| 2025-05-13 | 5,930.00 | 6,210.00 | 5,870.00 | 6,160.00 | 6,160.00 | 19,263 |
| 2025-05-12 | 6,020.00 | 6,060.00 | 5,900.00 | 5,930.00 | 5,930.00 | 25,114 |
| 2025-05-09 | 6,250.00 | 6,300.00 | 6,020.00 | 6,060.00 | 6,060.00 | 22,111 |
| 2025-05-08 | 5,930.00 | 6,390.00 | 5,920.00 | 6,250.00 | 6,250.00 | 66,779 |
| 2025-05-07 | 5,970.00 | 6,030.00 | 5,800.00 | 6,020.00 | 6,020.00 | 34,228 |
| 2025-05-02 | 6,010.00 | 6,050.00 | 5,800.00 | 6,030.00 | 6,030.00 | 34,226 |
| 2025-04-30 | 5,990.00 | 6,300.00 | 5,950.00 | 6,010.00 | 6,010.00 | 37,037 |
| 2025-04-29 | 5,970.00 | 6,170.00 | 5,900.00 | 5,970.00 | 5,970.00 | 24,113 |
| 2025-04-28 | 6,250.00 | 6,250.00 | 5,800.00 | 5,970.00 | 5,970.00 | 79,974 |
| 2025-04-25 | 6,520.00 | 6,630.00 | 6,280.00 | 6,280.00 | 6,280.00 | 51,579 |
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.