Cellromax Science Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,106.34 | 5,185.50 | 5,046.96 | 5,106.34 | 4,820.45 | 15,013 |
| 2025-04-24 | 5,066.75 | 5,254.78 | 5,027.17 | 5,106.34 | 4,820.45 | 22,194 |
| 2025-04-23 | 5,264.67 | 5,284.46 | 4,967.79 | 5,066.75 | 4,783.08 | 42,050 |
| 2025-04-22 | 5,205.30 | 5,294.36 | 5,046.96 | 5,284.46 | 4,988.60 | 50,637 |
| 2025-04-21 | 5,314.15 | 5,324.05 | 5,096.44 | 5,225.09 | 4,932.55 | 41,322 |
| 2025-04-18 | 5,244.88 | 5,314.15 | 5,136.02 | 5,234.98 | 4,941.89 | 43,534 |
| 2025-04-17 | 4,898.52 | 5,343.84 | 4,898.52 | 5,274.57 | 4,979.26 | 267,377 |
| 2025-04-16 | 4,700.60 | 5,541.76 | 4,641.22 | 4,898.52 | 4,624.27 | 729,978 |
| 2025-04-15 | 4,656.07 | 4,690.70 | 4,606.59 | 4,675.86 | 4,414.07 | 26,278 |
| 2025-04-14 | 4,522.47 | 4,656.07 | 4,517.52 | 4,656.07 | 4,395.39 | 26,234 |
| 2025-04-11 | 4,621.43 | 4,621.43 | 4,532.37 | 4,552.16 | 4,297.30 | 19,839 |
| 2025-04-10 | 4,641.22 | 4,774.82 | 4,557.11 | 4,621.43 | 4,362.69 | 26,692 |
| 2025-04-09 | 4,730.29 | 4,764.92 | 4,611.54 | 4,616.48 | 4,358.02 | 17,629 |
| 2025-04-08 | 4,571.95 | 4,725.34 | 4,571.95 | 4,725.34 | 4,460.78 | 23,124 |
| 2025-04-07 | 4,651.12 | 4,656.07 | 4,309.71 | 4,576.90 | 4,320.65 | 31,823 |
| 2025-04-04 | 4,458.15 | 4,616.48 | 4,458.15 | 4,611.54 | 4,353.35 | 10,231 |
| 2025-04-03 | 4,354.24 | 4,611.54 | 4,329.50 | 4,571.95 | 4,315.98 | 14,306 |
| 2025-04-02 | 4,581.85 | 4,631.33 | 4,433.41 | 4,453.20 | 4,203.88 | 25,675 |
| 2025-04-01 | 4,408.67 | 4,611.54 | 4,408.67 | 4,581.85 | 4,325.32 | 18,301 |
| 2025-03-31 | 4,517.52 | 5,284.46 | 4,438.36 | 4,438.36 | 4,189.87 | 402,860 |
| 2025-03-28 | 4,532.37 | 4,616.48 | 4,334.45 | 4,601.64 | 4,344.01 | 61,645 |
| 2025-03-27 | 4,507.63 | 4,631.33 | 4,507.63 | 4,532.37 | 4,278.61 | 9,871 |
| 2025-03-26 | 4,512.58 | 4,670.91 | 4,502.68 | 4,552.16 | 4,297.30 | 14,922 |
| 2025-03-25 | 4,700.60 | 4,715.44 | 4,547.21 | 4,552.16 | 4,297.30 | 37,273 |
| 2025-03-24 | 4,665.96 | 4,784.72 | 4,651.12 | 4,700.60 | 4,437.43 | 16,052 |
| 2025-03-21 | 4,759.98 | 4,764.92 | 4,641.22 | 4,665.96 | 4,404.73 | 41,540 |
| 2025-03-20 | 4,908.42 | 4,957.90 | 4,651.12 | 4,809.46 | 4,540.19 | 54,384 |
| 2025-03-19 | 5,017.27 | 5,046.96 | 4,873.78 | 4,933.16 | 4,656.96 | 28,852 |
| 2025-03-18 | 4,957.90 | 5,056.86 | 4,878.73 | 5,027.17 | 4,745.71 | 20,731 |
| 2025-03-17 | 5,096.44 | 5,106.34 | 4,957.90 | 4,957.90 | 4,680.32 | 14,610 |
| 2025-03-14 | 4,957.90 | 5,126.13 | 4,943.05 | 5,086.54 | 4,801.76 | 27,046 |
| 2025-03-13 | 4,878.73 | 5,126.13 | 4,868.83 | 4,957.90 | 4,680.32 | 45,668 |
| 2025-03-12 | 4,656.07 | 5,492.28 | 4,651.12 | 4,863.88 | 4,591.57 | 443,101 |
| 2025-03-11 | 4,670.91 | 4,769.87 | 4,631.33 | 4,661.02 | 4,400.06 | 34,653 |
| 2025-03-10 | 5,027.17 | 5,027.17 | 4,873.78 | 4,873.78 | 4,600.91 | 22,017 |
| 2025-03-07 | 4,913.36 | 5,066.75 | 4,873.78 | 5,027.17 | 4,745.71 | 21,858 |
| 2025-03-06 | 4,903.47 | 5,066.75 | 4,863.88 | 4,903.47 | 4,628.94 | 34,159 |
| 2025-03-05 | 5,126.13 | 5,175.61 | 4,923.26 | 4,957.90 | 4,680.32 | 36,507 |
| 2025-03-04 | 5,155.82 | 5,155.82 | 5,066.75 | 5,106.34 | 4,820.45 | 12,081 |
| 2025-02-28 | 5,195.40 | 5,244.88 | 5,056.86 | 5,225.09 | 4,932.55 | 26,114 |
| 2025-02-27 | 5,333.94 | 5,393.32 | 5,116.23 | 5,244.88 | 4,951.23 | 72,942 |
| 2025-02-26 | 5,106.34 | 5,294.36 | 5,106.34 | 5,294.36 | 4,997.94 | 28,363 |
| 2025-02-25 | 5,136.02 | 5,215.19 | 5,076.65 | 5,136.02 | 4,848.47 | 28,112 |
| 2025-02-24 | 5,155.82 | 5,264.67 | 5,145.92 | 5,155.82 | 4,867.16 | 56,292 |
| 2025-02-21 | 5,373.53 | 5,393.32 | 5,264.67 | 5,274.57 | 4,979.26 | 34,644 |
| 2025-02-20 | 5,452.70 | 5,502.18 | 5,363.63 | 5,373.53 | 5,072.68 | 56,090 |
| 2025-02-19 | 5,551.66 | 5,581.34 | 5,403.22 | 5,452.70 | 5,147.42 | 49,550 |
| 2025-02-18 | 5,403.22 | 5,512.07 | 5,373.53 | 5,462.59 | 5,156.76 | 78,297 |
| 2025-02-17 | 5,442.80 | 5,442.80 | 5,343.84 | 5,403.22 | 5,100.71 | 56,398 |
| 2025-02-14 | 5,442.80 | 5,690.20 | 5,343.84 | 5,373.53 | 5,072.68 | 129,718 |
| 2025-02-13 | 5,601.14 | 5,611.03 | 5,353.74 | 5,383.42 | 5,082.02 | 81,516 |
| 2025-02-12 | 5,690.20 | 5,719.89 | 5,492.28 | 5,551.66 | 5,240.83 | 127,907 |
| 2025-02-11 | 5,383.42 | 5,680.30 | 5,383.42 | 5,680.30 | 5,362.28 | 153,427 |
| 2025-02-10 | 5,244.88 | 5,591.24 | 5,215.19 | 5,413.11 | 5,110.05 | 109,063 |
| 2025-02-07 | 5,759.47 | 5,769.37 | 5,195.40 | 5,333.94 | 5,035.31 | 306,391 |
| 2025-02-06 | 5,858.43 | 5,868.33 | 5,591.24 | 5,700.10 | 5,380.96 | 190,987 |
| 2025-02-05 | 5,591.24 | 6,303.75 | 5,462.59 | 5,799.06 | 5,474.38 | 1,888,722 |
| 2025-02-04 | 5,611.03 | 5,779.26 | 5,343.84 | 5,492.28 | 5,184.78 | 539,880 |
| 2025-02-03 | 4,967.79 | 6,224.58 | 4,878.73 | 5,492.28 | 5,184.78 | 3,032,875 |
| 2025-01-31 | 5,165.71 | 5,175.61 | 4,948.00 | 5,046.96 | 4,764.40 | 31,173 |
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.