Cell Bio Human Tech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,400.00 | 6,630.00 | 6,300.00 | 6,580.00 | 6,580.00 | 7,996 |
| 2026-10-16 | 6,760.00 | 6,820.00 | 6,360.00 | 6,400.00 | 6,400.00 | 16,192 |
| 2026-10-15 | 6,560.00 | 6,560.00 | 6,290.00 | 6,380.00 | 6,380.00 | 25,394 |
| 2026-10-14 | 6,650.00 | 6,670.00 | 6,500.00 | 6,570.00 | 6,570.00 | 16,883 |
| 2026-10-13 | 6,820.00 | 6,820.00 | 6,400.00 | 6,670.00 | 6,670.00 | 24,076 |
| 2026-10-12 | 6,790.00 | 6,790.00 | 6,520.00 | 6,640.00 | 6,640.00 | 25,596 |
| 2026-10-08 | 6,960.00 | 6,960.00 | 6,600.00 | 6,650.00 | 6,650.00 | 13,870 |
| 2026-10-07 | 6,680.00 | 6,960.00 | 6,630.00 | 6,840.00 | 6,840.00 | 9,186 |
| 2026-10-06 | 6,630.00 | 6,810.00 | 6,630.00 | 6,680.00 | 6,680.00 | 16,551 |
| 2026-10-02 | 6,740.00 | 6,830.00 | 6,500.00 | 6,730.00 | 6,730.00 | 38,645 |
| 2026-10-01 | 7,190.00 | 7,190.00 | 6,730.00 | 6,730.00 | 6,730.00 | 22,551 |
| 2026-09-30 | 7,030.00 | 7,180.00 | 6,880.00 | 6,980.00 | 6,980.00 | 9,699 |
| 2026-09-29 | 6,970.00 | 7,040.00 | 6,850.00 | 7,020.00 | 7,020.00 | 17,655 |
| 2026-09-28 | 7,120.00 | 7,120.00 | 6,870.00 | 6,910.00 | 6,910.00 | 14,893 |
| 2026-09-23 | 7,150.00 | 7,370.00 | 6,960.00 | 7,120.00 | 7,120.00 | 15,990 |
| 2026-09-22 | 7,140.00 | 7,270.00 | 7,040.00 | 7,180.00 | 7,180.00 | 9,102 |
| 2026-09-21 | 7,320.00 | 7,440.00 | 7,100.00 | 7,140.00 | 7,140.00 | 36,937 |
| 2026-09-18 | 6,950.00 | 7,650.00 | 6,950.00 | 7,400.00 | 7,400.00 | 96,589 |
| 2026-09-17 | 7,000.00 | 7,120.00 | 6,770.00 | 6,950.00 | 6,950.00 | 42,871 |
| 2026-09-16 | 7,160.00 | 7,250.00 | 6,940.00 | 6,980.00 | 6,980.00 | 22,418 |
| 2026-09-15 | 7,050.00 | 7,400.00 | 6,950.00 | 7,190.00 | 7,190.00 | 28,372 |
| 2026-09-14 | 7,230.00 | 7,400.00 | 6,860.00 | 7,100.00 | 7,100.00 | 49,720 |
| 2026-09-11 | 6,730.00 | 7,190.00 | 6,700.00 | 7,000.00 | 7,000.00 | 115,489 |
| 2026-09-10 | 6,800.00 | 7,370.00 | 6,640.00 | 6,730.00 | 6,730.00 | 295,352 |
| 2026-09-09 | 6,200.00 | 6,300.00 | 6,130.00 | 6,270.00 | 6,270.00 | 13,472 |
| 2026-09-08 | 6,330.00 | 6,550.00 | 6,150.00 | 6,200.00 | 6,200.00 | 31,293 |
| 2026-09-07 | 6,420.00 | 6,470.00 | 6,280.00 | 6,330.00 | 6,330.00 | 18,298 |
| 2026-09-04 | 6,590.00 | 6,590.00 | 6,420.00 | 6,420.00 | 6,420.00 | 14,737 |
| 2026-09-03 | 6,750.00 | 6,750.00 | 6,390.00 | 6,450.00 | 6,450.00 | 30,029 |
| 2026-09-02 | 6,630.00 | 6,700.00 | 6,450.00 | 6,550.00 | 6,550.00 | 15,048 |
| 2026-09-01 | 6,700.00 | 6,950.00 | 6,470.00 | 6,630.00 | 6,630.00 | 78,396 |
| 2026-08-31 | 7,130.00 | 7,150.00 | 6,470.00 | 6,770.00 | 6,770.00 | 112,776 |
| 2026-08-28 | 6,580.00 | 7,230.00 | 6,540.00 | 7,030.00 | 7,030.00 | 84,055 |
| 2026-08-27 | 6,790.00 | 6,900.00 | 6,440.00 | 6,580.00 | 6,580.00 | 38,420 |
| 2026-08-26 | 6,470.00 | 7,000.00 | 6,320.00 | 6,800.00 | 6,800.00 | 95,181 |
| 2026-08-25 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 18,572 |
| 2026-08-24 | 5,870.00 | 6,600.00 | 5,820.00 | 6,370.00 | 6,370.00 | 118,357 |
| 2026-08-21 | 6,020.00 | 6,030.00 | 5,810.00 | 5,910.00 | 5,910.00 | 30,499 |
| 2026-08-20 | 6,150.00 | 6,250.00 | 5,760.00 | 6,080.00 | 6,080.00 | 67,710 |
| 2026-08-19 | 6,230.00 | 6,230.00 | 5,880.00 | 6,150.00 | 6,150.00 | 41,008 |
| 2026-08-18 | 7,000.00 | 7,000.00 | 5,900.00 | 6,230.00 | 6,230.00 | 210,334 |
| 2026-08-14 | 6,970.00 | 7,180.00 | 6,810.00 | 6,980.00 | 6,980.00 | 48,726 |
| 2026-08-13 | 7,690.00 | 7,750.00 | 6,870.00 | 6,970.00 | 6,970.00 | 128,998 |
| 2026-08-12 | 7,370.00 | 8,040.00 | 7,170.00 | 7,750.00 | 7,750.00 | 140,805 |
| 2026-08-11 | 7,280.00 | 7,390.00 | 6,990.00 | 7,370.00 | 7,370.00 | 47,949 |
| 2026-08-10 | 6,850.00 | 7,220.00 | 6,810.00 | 7,200.00 | 7,200.00 | 65,944 |
| 2026-08-07 | 6,630.00 | 6,830.00 | 6,520.00 | 6,700.00 | 6,700.00 | 17,298 |
| 2026-08-06 | 6,290.00 | 6,930.00 | 6,260.00 | 6,680.00 | 6,680.00 | 54,506 |
| 2026-08-05 | 6,240.00 | 6,530.00 | 6,000.00 | 6,440.00 | 6,440.00 | 33,084 |
| 2026-08-04 | 6,010.00 | 6,300.00 | 5,980.00 | 6,280.00 | 6,280.00 | 22,441 |
| 2026-08-03 | 6,100.00 | 6,140.00 | 5,680.00 | 6,100.00 | 6,100.00 | 25,940 |
| 2026-07-31 | 5,580.00 | 5,980.00 | 5,390.00 | 5,850.00 | 5,850.00 | 16,049 |
| 2026-07-30 | 5,990.00 | 5,990.00 | 5,120.00 | 5,580.00 | 5,580.00 | 28,270 |
| 2026-07-29 | 5,690.00 | 5,930.00 | 5,330.00 | 5,470.00 | 5,470.00 | 29,127 |
| 2026-07-28 | 5,940.00 | 5,950.00 | 5,620.00 | 5,700.00 | 5,700.00 | 13,206 |
| 2026-07-27 | 6,110.00 | 6,110.00 | 5,800.00 | 6,070.00 | 6,070.00 | 17,391 |
| 2026-07-24 | 5,970.00 | 6,180.00 | 5,750.00 | 5,800.00 | 5,800.00 | 13,641 |
| 2026-07-23 | 5,860.00 | 5,980.00 | 5,800.00 | 5,980.00 | 5,980.00 | 15,262 |
| 2026-07-22 | 5,780.00 | 5,930.00 | 5,650.00 | 5,800.00 | 5,800.00 | 17,409 |
| 2026-07-21 | 5,620.00 | 5,780.00 | 5,460.00 | 5,770.00 | 5,770.00 | 16,446 |
Page 1 of 15 · 849 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.