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
2024-10-283,530.003,600.003,465.003,520.003,520.0050,293
2024-10-253,420.003,720.003,420.003,580.003,580.00163,173
2024-10-243,425.003,515.003,350.003,420.003,420.0069,513
2024-10-233,355.003,525.003,265.003,465.003,465.0089,294
2024-10-223,440.003,980.003,300.003,390.003,390.00597,133
2024-10-213,045.003,795.003,045.003,510.003,510.002,735,854
2024-10-183,090.003,090.002,985.003,055.003,055.0026,828
2024-10-173,095.003,130.003,090.003,090.003,090.008,803
2024-10-163,175.003,180.003,140.003,140.003,140.0012,101
2024-10-153,250.003,260.003,180.003,180.003,180.0012,410
2024-10-143,170.003,255.003,125.003,255.003,255.003,680
2024-10-113,120.003,200.003,105.003,155.003,155.0045,274
2024-10-103,125.003,160.003,055.003,135.003,135.0054,217
2024-10-083,120.003,180.003,120.003,125.003,125.009,714
2024-10-073,100.003,130.003,095.003,115.003,115.0044,047
2024-10-043,155.003,155.003,090.003,100.003,100.0031,546
2024-10-023,210.003,300.003,160.003,160.003,160.002,994
2024-09-303,200.003,235.003,180.003,215.003,215.0015,049
2024-09-273,250.003,270.003,210.003,215.003,215.0012,225
2024-09-263,295.003,295.003,225.003,240.003,240.0018,369
2024-09-253,270.003,300.003,230.003,260.003,260.0019,380
2024-09-243,235.003,290.003,220.003,270.003,270.0011,773
2024-09-233,265.003,265.003,220.003,235.003,235.007,842
2024-09-203,270.003,290.003,250.003,265.003,265.0013,990
2024-09-193,210.003,290.003,110.003,270.003,270.0025,224
2024-09-133,240.003,250.003,170.003,185.003,185.0031,168
2024-09-123,105.003,380.003,080.003,240.003,240.00104,130
2024-09-113,115.003,180.003,080.003,110.003,110.007,762
2024-09-103,115.003,425.003,055.003,115.003,115.0085,092
2024-09-093,060.003,150.002,995.003,115.003,115.0010,978
2024-09-062,965.003,075.002,965.003,075.003,075.006,323
2024-09-053,050.003,105.003,010.003,015.003,015.009,143
2024-09-043,090.003,130.003,025.003,045.003,045.0015,880
2024-09-033,110.003,185.003,110.003,145.003,145.0014,904
2024-09-023,210.003,240.003,125.003,205.003,205.0013,422
2024-08-303,175.003,210.003,140.003,210.003,210.0010,399
2024-08-293,140.003,235.003,105.003,175.003,175.0011,142
2024-08-283,145.003,200.003,120.003,140.003,140.0015,109
2024-08-273,100.003,145.003,070.003,145.003,145.0014,676
2024-08-263,160.003,195.003,100.003,100.003,100.0024,029
2024-08-233,190.003,255.003,160.003,160.003,160.0025,495
2024-08-223,300.003,330.003,270.003,285.003,285.0010,444
2024-08-213,330.003,330.003,270.003,300.003,300.004,425
2024-08-203,280.003,340.003,260.003,330.003,330.0013,761
2024-08-193,310.003,320.003,230.003,255.003,255.0039,640
2024-08-163,250.003,315.003,230.003,295.003,295.0034,294
2024-08-143,200.003,250.003,155.003,250.003,250.0018,690
2024-08-133,260.003,285.003,145.003,170.003,170.0037,924
2024-08-123,285.003,295.003,210.003,295.003,295.0017,000
2024-08-093,155.003,340.003,155.003,265.003,265.0026,394
2024-08-083,200.003,325.003,070.003,150.003,150.00111,451
2024-08-073,025.003,250.003,015.003,205.003,205.0041,984
2024-08-062,955.003,120.002,885.002,980.002,980.0097,057
2024-08-053,545.003,545.002,925.002,955.002,955.00107,265
2024-08-023,560.003,630.003,500.003,630.003,630.0015,817
2024-08-013,580.003,620.003,550.003,580.003,580.008,958
2024-07-313,575.003,610.003,520.003,585.003,585.0023,332
2024-07-303,650.003,650.003,500.003,620.003,620.0020,744
2024-07-293,635.003,730.003,610.003,610.003,610.006,143
2024-07-263,620.003,700.003,515.003,635.003,635.0019,952
← NewerPage 9 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.