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
2025-01-233,535.003,535.003,415.003,485.003,485.006,962
2025-01-223,465.003,505.003,380.003,475.003,475.0015,062
2025-01-213,480.003,510.003,355.003,465.003,465.0018,566
2025-01-203,480.003,510.003,455.003,480.003,480.005,300
2025-01-173,580.003,580.003,435.003,510.003,510.0013,259
2025-01-163,415.003,550.003,410.003,505.003,505.0022,214
2025-01-153,490.003,525.003,320.003,445.003,445.0046,467
2025-01-143,500.003,540.003,450.003,525.003,525.005,814
2025-01-133,455.003,550.003,455.003,500.003,500.0010,157
2025-01-103,425.003,530.003,345.003,490.003,490.0012,873
2025-01-093,370.003,510.003,300.003,425.003,425.0019,099
2025-01-083,295.003,410.003,295.003,400.003,400.0017,330
2025-01-073,275.003,400.003,275.003,330.003,330.0010,790
2025-01-063,245.003,320.003,240.003,300.003,300.0018,652
2025-01-033,185.003,235.003,150.003,225.003,225.0015,988
2025-01-023,150.003,185.003,100.003,185.003,185.0010,110
2024-12-303,160.003,190.003,110.003,150.003,150.0023,708
2024-12-273,035.003,255.003,035.003,160.003,160.0016,464
2024-12-263,310.003,395.003,170.003,170.003,170.0019,656
2024-12-243,310.003,365.003,305.003,310.003,310.004,368
2024-12-233,300.003,360.003,250.003,315.003,315.0024,458
2024-12-203,330.003,350.003,255.003,300.003,300.0020,468
2024-12-193,310.003,400.003,305.003,330.003,330.0016,189
2024-12-183,390.003,395.003,360.003,390.003,390.003,225
2024-12-173,490.003,490.003,390.003,395.003,395.0010,162
2024-12-163,515.003,525.003,435.003,520.003,520.0032,154
2024-12-133,375.003,510.003,330.003,500.003,500.0058,975
2024-12-123,310.003,410.003,150.003,375.003,375.0040,104
2024-12-113,195.003,385.003,160.003,310.003,310.0070,812
2024-12-102,980.003,210.002,980.003,175.003,175.0035,108
2024-12-093,055.003,180.002,875.002,995.002,995.0047,587
2024-12-063,055.003,140.002,960.003,070.003,070.0046,053
2024-12-053,370.003,405.003,055.003,055.003,055.0051,371
2024-12-043,440.003,515.003,355.003,370.003,370.0017,642
2024-12-033,480.003,540.003,260.003,520.003,520.0027,007
2024-12-023,575.003,630.003,350.003,520.003,520.0048,919
2024-11-293,670.003,720.003,530.003,625.003,625.0011,563
2024-11-283,555.003,740.003,520.003,700.003,700.0028,706
2024-11-273,530.003,550.003,460.003,550.003,550.0023,482
2024-11-263,440.003,465.003,400.003,450.003,450.0017,401
2024-11-253,370.003,455.003,320.003,440.003,440.0019,945
2024-11-223,405.003,435.003,365.003,400.003,400.0016,546
2024-11-213,490.003,490.003,350.003,405.003,405.0012,124
2024-11-203,550.003,550.003,410.003,430.003,430.0037,245
2024-11-193,470.003,550.003,400.003,510.003,510.0025,838
2024-11-183,405.003,565.003,390.003,510.003,510.0032,032
2024-11-153,460.003,460.003,135.003,450.003,450.0074,188
2024-11-143,425.003,480.003,340.003,460.003,460.0034,195
2024-11-133,390.003,570.003,365.003,425.003,425.0047,759
2024-11-123,805.003,810.003,425.003,465.003,465.00187,929
2024-11-114,105.004,110.003,750.003,805.003,805.0062,319
2024-11-083,965.004,145.003,900.003,985.003,985.0048,208
2024-11-073,910.004,040.003,875.003,970.003,970.0039,248
2024-11-064,050.004,060.003,795.003,970.003,970.00130,744
2024-11-053,965.004,280.003,930.004,025.004,025.00156,792
2024-11-044,095.004,250.003,900.003,925.003,925.00153,576
2024-11-013,720.004,155.003,720.004,145.004,145.00550,769
2024-10-313,845.003,845.003,535.003,710.003,710.00143,693
2024-10-303,610.004,280.003,580.003,915.003,915.00795,199
2024-10-293,520.003,630.003,485.003,580.003,580.0064,247
← NewerPage 8 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.