Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 318160.KQ stock page

Cell Bio Human Tech Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-246,220.006,640.005,960.006,520.006,520.0084,552
2025-04-236,060.006,290.005,890.006,220.006,220.0052,639
2025-04-225,890.006,360.005,820.006,120.006,120.0070,318
2025-04-215,680.006,240.005,670.005,980.005,980.0085,855
2025-04-186,110.006,220.005,300.005,800.005,800.00265,230
2025-04-176,260.006,400.006,040.006,110.006,110.0089,442
2025-04-166,000.006,260.005,580.006,120.006,120.00152,985
2025-04-155,380.006,080.005,360.005,940.005,940.00248,034
2025-04-145,280.005,440.005,000.005,380.005,380.00116,706
2025-04-114,765.005,430.004,720.005,330.005,330.00208,904
2025-04-104,760.004,790.004,500.004,785.004,785.0048,733
2025-04-094,580.004,800.004,580.004,760.004,760.0061,940
2025-04-084,515.004,660.004,475.004,595.004,595.0031,721
2025-04-074,415.004,515.004,235.004,515.004,515.0042,415
2025-04-044,515.004,615.004,480.004,480.004,480.0045,820
2025-04-034,425.004,640.004,390.004,530.004,530.0045,375
2025-04-024,290.004,470.004,290.004,440.004,440.0027,333
2025-04-014,175.004,330.004,160.004,300.004,300.0029,001
2025-03-314,140.004,275.004,140.004,155.004,155.0026,391
2025-03-284,370.004,370.004,010.004,190.004,190.0058,681
2025-03-274,295.004,395.004,210.004,370.004,370.0034,046
2025-03-264,315.004,385.004,205.004,325.004,325.0022,217
2025-03-254,455.004,475.004,255.004,315.004,315.0048,445
2025-03-244,625.004,655.004,315.004,455.004,455.0069,726
2025-03-214,245.004,650.004,245.004,625.004,625.00132,182
2025-03-204,200.004,300.004,160.004,270.004,270.0039,201
2025-03-194,275.004,275.004,165.004,200.004,200.0032,617
2025-03-184,260.004,360.004,210.004,240.004,240.0021,910
2025-03-174,200.004,350.004,195.004,260.004,260.0080,084
2025-03-144,190.004,235.004,155.004,200.004,200.0031,021
2025-03-134,205.004,235.004,150.004,190.004,190.0062,920
2025-03-124,150.004,240.004,150.004,205.004,205.0044,798
2025-03-114,010.004,230.004,010.004,150.004,150.0091,642
2025-03-104,095.004,225.004,070.004,190.004,190.0062,019
2025-03-074,140.004,185.004,040.004,125.004,125.0098,333
2025-03-064,110.004,175.004,040.004,140.004,140.0035,163
2025-03-054,095.004,130.004,000.004,110.004,110.0064,057
2025-03-043,895.004,090.003,820.004,080.004,080.0084,230
2025-02-283,830.003,970.003,820.003,880.003,880.0083,457
2025-02-273,915.003,975.003,800.003,845.003,845.0054,827
2025-02-263,865.003,960.003,865.003,915.003,915.0061,814
2025-02-253,920.004,000.003,855.003,925.003,925.0085,644
2025-02-243,765.003,935.003,765.003,915.003,915.00157,186
2025-02-213,825.004,320.003,795.003,805.003,805.001,918,569
2025-02-203,680.003,695.003,595.003,625.003,625.0039,732
2025-02-193,590.003,650.003,590.003,590.003,590.0016,518
2025-02-183,585.003,625.003,580.003,620.003,620.0031,053
2025-02-173,690.003,690.003,580.003,585.003,585.0052,250
2025-02-143,655.004,250.003,610.003,650.003,650.001,029,232
2025-02-133,740.003,750.003,640.003,655.003,655.0025,106
2025-02-123,620.003,860.003,620.003,735.003,735.0045,670
2025-02-113,610.003,660.003,580.003,620.003,620.0015,725
2025-02-103,550.003,660.003,510.003,650.003,650.0024,562
2025-02-073,645.003,645.003,565.003,585.003,585.0021,478
2025-02-063,625.003,655.003,555.003,625.003,625.0072,650
2025-02-053,425.004,175.003,425.003,625.003,625.001,011,949
2025-02-043,260.003,570.003,255.003,370.003,370.0018,492
2025-02-033,395.003,395.003,250.003,340.003,340.007,834
2025-01-313,515.003,515.003,325.003,395.003,395.0010,790
2025-01-243,485.003,590.003,475.003,500.003,500.006,521
← NewerPage 7 of 15 · 850 trading daysOlder →

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.