CellBion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 16,950.00 | 17,220.00 | 16,250.00 | 16,400.00 | 16,400.00 | 339,994 |
| 2025-10-27 | 16,360.00 | 16,890.00 | 16,160.00 | 16,710.00 | 16,710.00 | 392,070 |
| 2025-10-24 | 16,680.00 | 16,760.00 | 16,210.00 | 16,350.00 | 16,350.00 | 262,272 |
| 2025-10-23 | 16,870.00 | 16,970.00 | 16,600.00 | 16,660.00 | 16,660.00 | 131,906 |
| 2025-10-22 | 17,450.00 | 17,450.00 | 16,550.00 | 16,880.00 | 16,880.00 | 184,831 |
| 2025-10-21 | 17,700.00 | 18,190.00 | 17,200.00 | 17,340.00 | 17,340.00 | 371,441 |
| 2025-10-20 | 16,670.00 | 17,190.00 | 16,670.00 | 16,990.00 | 16,990.00 | 158,083 |
| 2025-10-17 | 17,120.00 | 17,380.00 | 16,600.00 | 16,600.00 | 16,600.00 | 305,340 |
| 2025-10-16 | 17,100.00 | 17,360.00 | 16,950.00 | 17,130.00 | 17,130.00 | 189,806 |
| 2025-10-15 | 17,430.00 | 17,430.00 | 16,970.00 | 17,110.00 | 17,110.00 | 149,858 |
| 2025-10-14 | 17,710.00 | 17,850.00 | 17,070.00 | 17,300.00 | 17,300.00 | 228,466 |
| 2025-10-13 | 17,280.00 | 17,950.00 | 16,910.00 | 17,710.00 | 17,710.00 | 187,940 |
| 2025-10-10 | 17,770.00 | 17,780.00 | 16,890.00 | 17,370.00 | 17,370.00 | 215,483 |
| 2025-10-02 | 17,610.00 | 17,910.00 | 17,100.00 | 17,770.00 | 17,770.00 | 218,164 |
| 2025-10-01 | 17,800.00 | 17,990.00 | 17,560.00 | 17,590.00 | 17,590.00 | 145,303 |
| 2025-09-30 | 18,400.00 | 18,410.00 | 17,660.00 | 17,690.00 | 17,690.00 | 298,056 |
| 2025-09-29 | 17,900.00 | 18,380.00 | 17,490.00 | 17,900.00 | 17,900.00 | 285,674 |
| 2025-09-26 | 18,600.00 | 18,600.00 | 17,740.00 | 17,900.00 | 17,900.00 | 316,212 |
| 2025-09-25 | 19,070.00 | 19,270.00 | 18,600.00 | 18,600.00 | 18,600.00 | 301,549 |
| 2025-09-24 | 19,490.00 | 19,550.00 | 19,080.00 | 19,150.00 | 19,150.00 | 231,750 |
| 2025-09-23 | 19,750.00 | 19,940.00 | 19,280.00 | 19,520.00 | 19,520.00 | 350,076 |
| 2025-09-22 | 19,260.00 | 20,400.00 | 19,070.00 | 19,840.00 | 19,840.00 | 924,413 |
| 2025-09-19 | 18,750.00 | 19,020.00 | 18,580.00 | 18,630.00 | 18,630.00 | 136,848 |
| 2025-09-18 | 19,160.00 | 19,240.00 | 18,720.00 | 18,750.00 | 18,750.00 | 211,710 |
| 2025-09-17 | 19,810.00 | 19,810.00 | 19,020.00 | 19,160.00 | 19,160.00 | 244,084 |
| 2025-09-16 | 20,550.00 | 20,650.00 | 19,850.00 | 19,930.00 | 19,930.00 | 201,200 |
| 2025-09-15 | 20,550.00 | 20,550.00 | 19,710.00 | 19,890.00 | 19,890.00 | 320,392 |
| 2025-09-12 | 20,100.00 | 20,300.00 | 19,200.00 | 19,750.00 | 19,750.00 | 746,765 |
| 2025-09-11 | 23,050.00 | 23,150.00 | 20,250.00 | 20,500.00 | 20,500.00 | 1,134,486 |
| 2025-09-10 | 23,650.00 | 23,750.00 | 22,900.00 | 23,600.00 | 23,600.00 | 321,239 |
| 2025-09-09 | 22,400.00 | 24,200.00 | 22,300.00 | 23,550.00 | 23,550.00 | 939,573 |
| 2025-09-08 | 22,300.00 | 22,500.00 | 21,750.00 | 21,950.00 | 21,950.00 | 419,422 |
| 2025-09-05 | 23,000.00 | 23,650.00 | 21,900.00 | 22,000.00 | 22,000.00 | 1,684,565 |
| 2025-09-04 | 27,550.00 | 28,550.00 | 27,550.00 | 27,900.00 | 27,900.00 | 256,676 |
| 2025-09-03 | 26,150.00 | 27,000.00 | 24,650.00 | 27,000.00 | 27,000.00 | 250,367 |
| 2025-09-02 | 26,400.00 | 26,750.00 | 24,500.00 | 26,300.00 | 26,300.00 | 195,332 |
| 2025-09-01 | 27,600.00 | 27,600.00 | 25,900.00 | 26,100.00 | 26,100.00 | 139,413 |
| 2025-08-29 | 27,750.00 | 28,850.00 | 26,700.00 | 27,000.00 | 27,000.00 | 273,185 |
| 2025-08-28 | 27,900.00 | 28,050.00 | 27,000.00 | 27,250.00 | 27,250.00 | 134,118 |
| 2025-08-27 | 28,700.00 | 28,850.00 | 27,600.00 | 28,200.00 | 28,200.00 | 209,939 |
| 2025-08-26 | 28,050.00 | 29,450.00 | 27,800.00 | 28,100.00 | 28,100.00 | 176,438 |
| 2025-08-25 | 27,900.00 | 28,900.00 | 27,450.00 | 28,400.00 | 28,400.00 | 201,735 |
| 2025-08-22 | 26,750.00 | 27,750.00 | 25,950.00 | 26,400.00 | 26,400.00 | 130,825 |
| 2025-08-21 | 27,400.00 | 27,650.00 | 26,500.00 | 26,750.00 | 26,750.00 | 139,676 |
| 2025-08-20 | 26,700.00 | 27,200.00 | 25,850.00 | 26,950.00 | 26,950.00 | 202,953 |
| 2025-08-19 | 28,800.00 | 28,800.00 | 27,050.00 | 27,650.00 | 27,650.00 | 246,946 |
| 2025-08-18 | 28,250.00 | 29,250.00 | 27,500.00 | 28,800.00 | 28,800.00 | 132,159 |
| 2025-08-14 | 28,100.00 | 29,300.00 | 27,850.00 | 28,100.00 | 28,100.00 | 214,549 |
| 2025-08-13 | 25,750.00 | 28,050.00 | 25,050.00 | 28,050.00 | 28,050.00 | 275,120 |
| 2025-08-12 | 25,450.00 | 26,150.00 | 25,000.00 | 25,100.00 | 25,100.00 | 133,303 |
| 2025-08-11 | 24,750.00 | 25,500.00 | 23,750.00 | 25,400.00 | 25,400.00 | 178,037 |
| 2025-08-08 | 24,200.00 | 25,100.00 | 24,050.00 | 24,250.00 | 24,250.00 | 115,255 |
| 2025-08-07 | 24,100.00 | 25,150.00 | 23,500.00 | 24,400.00 | 24,400.00 | 216,848 |
| 2025-08-06 | 24,600.00 | 25,050.00 | 23,550.00 | 24,150.00 | 24,150.00 | 249,808 |
| 2025-08-05 | 27,400.00 | 27,600.00 | 23,800.00 | 24,150.00 | 24,150.00 | 939,029 |
| 2025-08-04 | 28,100.00 | 29,350.00 | 26,850.00 | 27,350.00 | 27,350.00 | 196,174 |
| 2025-08-01 | 28,600.00 | 28,800.00 | 27,200.00 | 27,900.00 | 27,900.00 | 254,303 |
| 2025-07-31 | 28,000.00 | 29,600.00 | 27,900.00 | 28,950.00 | 28,950.00 | 194,858 |
| 2025-07-30 | 28,250.00 | 28,500.00 | 27,100.00 | 27,750.00 | 27,750.00 | 155,110 |
| 2025-07-29 | 27,600.00 | 29,500.00 | 27,050.00 | 28,000.00 | 28,000.00 | 230,315 |
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.