Cellromax Science Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,779.26 | 6,036.56 | 5,739.68 | 5,868.33 | 5,652.44 | 29,974 |
| 2025-07-23 | 6,105.83 | 6,214.69 | 5,749.58 | 5,749.58 | 5,538.05 | 68,549 |
| 2025-07-22 | 6,244.38 | 6,274.06 | 5,937.60 | 6,105.83 | 5,881.20 | 61,059 |
| 2025-07-21 | 5,838.64 | 6,382.92 | 5,838.64 | 6,244.38 | 6,014.65 | 248,296 |
| 2025-07-18 | 5,650.62 | 6,175.10 | 5,561.55 | 5,937.60 | 5,719.16 | 486,326 |
| 2025-07-17 | 5,314.15 | 5,818.85 | 5,244.88 | 5,640.72 | 5,433.20 | 241,958 |
| 2025-07-16 | 5,324.05 | 5,393.32 | 5,145.92 | 5,314.15 | 5,118.65 | 117,579 |
| 2025-07-15 | 5,462.59 | 5,521.97 | 5,264.67 | 5,324.05 | 5,128.18 | 64,717 |
| 2025-07-14 | 5,304.26 | 5,492.28 | 5,284.46 | 5,452.70 | 5,252.10 | 114,355 |
| 2025-07-11 | 5,126.13 | 5,452.70 | 5,066.75 | 5,304.26 | 5,109.12 | 245,604 |
| 2025-07-10 | 5,195.40 | 5,195.40 | 4,997.48 | 5,046.96 | 4,861.29 | 134,005 |
| 2025-07-09 | 4,720.39 | 4,898.52 | 4,670.91 | 4,873.78 | 4,694.48 | 43,911 |
| 2025-07-08 | 4,656.07 | 4,735.24 | 4,626.38 | 4,700.60 | 4,527.67 | 10,720 |
| 2025-07-07 | 4,685.76 | 4,764.92 | 4,616.48 | 4,656.07 | 4,484.77 | 14,528 |
| 2025-07-04 | 4,730.29 | 4,759.98 | 4,636.28 | 4,685.76 | 4,513.37 | 25,159 |
| 2025-07-03 | 4,690.70 | 4,779.77 | 4,661.02 | 4,730.29 | 4,556.26 | 25,720 |
| 2025-07-02 | 4,720.39 | 5,403.22 | 4,641.22 | 4,690.70 | 4,518.14 | 552,948 |
| 2025-07-01 | 4,883.68 | 4,883.68 | 4,784.72 | 4,784.72 | 4,608.69 | 14,911 |
| 2025-06-30 | 4,943.05 | 4,943.05 | 4,844.09 | 4,883.68 | 4,704.01 | 4,374 |
| 2025-06-27 | 5,037.06 | 5,037.06 | 4,878.73 | 4,878.73 | 4,699.24 | 8,620 |
| 2025-06-26 | 4,967.79 | 5,056.86 | 4,893.57 | 5,017.27 | 4,736.37 | 17,152 |
| 2025-06-25 | 4,898.52 | 4,987.58 | 4,898.52 | 4,967.79 | 4,689.66 | 5,733 |
| 2025-06-24 | 4,923.26 | 4,987.58 | 4,868.83 | 4,893.57 | 4,619.59 | 10,384 |
| 2025-06-23 | 4,948.00 | 4,948.00 | 4,809.46 | 4,943.05 | 4,666.30 | 21,078 |
| 2025-06-20 | 4,809.46 | 5,056.86 | 4,804.51 | 5,007.38 | 4,727.03 | 37,631 |
| 2025-06-19 | 4,849.04 | 4,849.04 | 4,774.82 | 4,809.46 | 4,540.19 | 7,982 |
| 2025-06-18 | 4,804.51 | 4,873.78 | 4,784.72 | 4,824.30 | 4,554.20 | 11,425 |
| 2025-06-17 | 4,863.88 | 4,928.21 | 4,809.46 | 4,849.04 | 4,577.56 | 34,651 |
| 2025-06-16 | 4,967.79 | 4,997.48 | 4,849.04 | 4,933.16 | 4,656.96 | 12,120 |
| 2025-06-13 | 5,145.92 | 5,145.92 | 4,888.62 | 4,967.79 | 4,689.66 | 40,699 |
| 2025-06-12 | 5,037.06 | 5,314.15 | 4,967.79 | 5,116.23 | 4,829.79 | 69,659 |
| 2025-06-11 | 4,943.05 | 4,997.48 | 4,868.83 | 4,977.69 | 4,699.00 | 9,620 |
| 2025-06-10 | 4,977.69 | 5,017.27 | 4,898.52 | 4,898.52 | 4,624.27 | 8,947 |
| 2025-06-09 | 4,923.26 | 4,987.58 | 4,829.25 | 4,967.79 | 4,689.66 | 17,240 |
| 2025-06-05 | 4,967.79 | 4,997.48 | 4,849.04 | 4,923.26 | 4,647.62 | 19,223 |
| 2025-06-04 | 5,037.06 | 5,037.06 | 4,977.69 | 4,997.48 | 4,717.69 | 8,763 |
| 2025-06-02 | 5,116.23 | 5,126.13 | 4,977.69 | 5,037.06 | 4,755.05 | 25,585 |
| 2025-05-30 | 4,977.69 | 5,225.09 | 4,948.00 | 5,086.54 | 4,801.76 | 14,159 |
| 2025-05-29 | 4,987.58 | 5,076.65 | 4,948.00 | 4,987.58 | 4,708.34 | 10,679 |
| 2025-05-28 | 4,943.05 | 5,234.98 | 4,908.42 | 4,987.58 | 4,708.34 | 23,082 |
| 2025-05-27 | 5,037.06 | 5,046.96 | 4,898.52 | 4,943.05 | 4,666.30 | 16,284 |
| 2025-05-26 | 4,987.58 | 5,046.96 | 4,878.73 | 5,037.06 | 4,755.05 | 9,516 |
| 2025-05-23 | 5,086.54 | 5,086.54 | 4,957.90 | 5,046.96 | 4,764.40 | 7,767 |
| 2025-05-22 | 5,037.06 | 5,086.54 | 4,987.58 | 5,056.86 | 4,773.74 | 8,394 |
| 2025-05-21 | 5,145.92 | 5,175.61 | 5,027.17 | 5,056.86 | 4,773.74 | 20,539 |
| 2025-05-20 | 5,086.54 | 5,195.40 | 5,007.38 | 5,145.92 | 4,857.81 | 21,868 |
| 2025-05-19 | 5,165.71 | 5,165.71 | 4,997.48 | 5,106.34 | 4,820.45 | 18,671 |
| 2025-05-16 | 5,225.09 | 5,264.67 | 5,027.17 | 5,136.02 | 4,848.47 | 32,823 |
| 2025-05-15 | 5,373.53 | 5,432.90 | 5,215.19 | 5,215.19 | 4,923.21 | 19,122 |
| 2025-05-14 | 5,225.09 | 5,393.32 | 5,145.92 | 5,363.63 | 5,063.34 | 31,684 |
| 2025-05-13 | 5,264.67 | 5,343.84 | 5,165.71 | 5,225.09 | 4,932.55 | 21,793 |
| 2025-05-12 | 5,096.44 | 5,304.26 | 5,096.44 | 5,264.67 | 4,969.92 | 28,347 |
| 2025-05-09 | 5,066.75 | 5,254.78 | 4,977.69 | 5,066.75 | 4,783.08 | 28,823 |
| 2025-05-08 | 5,274.57 | 5,324.05 | 5,046.96 | 5,066.75 | 4,783.08 | 30,069 |
| 2025-05-07 | 5,264.67 | 5,314.15 | 5,076.65 | 5,284.46 | 4,988.60 | 30,214 |
| 2025-05-02 | 5,126.13 | 5,304.26 | 5,037.06 | 5,254.78 | 4,960.58 | 34,463 |
| 2025-04-30 | 5,145.92 | 5,165.71 | 4,948.00 | 5,126.13 | 4,839.13 | 31,397 |
| 2025-04-29 | 5,066.75 | 5,195.40 | 5,027.17 | 5,116.23 | 4,829.79 | 7,089 |
| 2025-04-28 | 5,106.34 | 5,264.67 | 5,027.17 | 5,066.75 | 4,783.08 | 20,948 |
| 2025-04-25 | 5,106.34 | 5,185.50 | 5,046.96 | 5,106.34 | 4,820.45 | 15,013 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 50.0000 KRW |
| 2026-06-29 | 50.0000 KRW |
| 2026-03-30 | 50.0000 KRW |
| 2025-12-29 | 50.0000 KRW |
| 2025-09-29 | 35.0000 KRW |
| 2025-06-27 | 100.0000 KRW |
| 2024-12-27 | 165.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.