CellBion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 17,660.00 | 17,660.00 | 15,820.00 | 15,950.00 | 15,950.00 | 334,645 |
| 2025-04-25 | 18,550.00 | 18,670.00 | 16,990.00 | 17,450.00 | 17,450.00 | 187,156 |
| 2025-04-24 | 18,490.00 | 18,810.00 | 18,230.00 | 18,410.00 | 18,410.00 | 71,155 |
| 2025-04-23 | 18,790.00 | 18,800.00 | 18,310.00 | 18,490.00 | 18,490.00 | 65,873 |
| 2025-04-22 | 18,420.00 | 18,690.00 | 18,210.00 | 18,670.00 | 18,670.00 | 96,544 |
| 2025-04-21 | 19,200.00 | 19,290.00 | 18,630.00 | 18,770.00 | 18,770.00 | 106,165 |
| 2025-04-18 | 18,140.00 | 18,920.00 | 17,650.00 | 18,850.00 | 18,850.00 | 172,299 |
| 2025-04-17 | 18,200.00 | 18,450.00 | 17,530.00 | 18,000.00 | 18,000.00 | 149,422 |
| 2025-04-16 | 18,880.00 | 19,370.00 | 18,170.00 | 18,220.00 | 18,220.00 | 167,978 |
| 2025-04-15 | 18,300.00 | 18,860.00 | 17,370.00 | 18,780.00 | 18,780.00 | 191,177 |
| 2025-04-14 | 18,370.00 | 18,490.00 | 17,910.00 | 18,240.00 | 18,240.00 | 116,470 |
| 2025-04-11 | 17,490.00 | 18,890.00 | 17,490.00 | 18,370.00 | 18,370.00 | 231,405 |
| 2025-04-10 | 17,790.00 | 18,120.00 | 17,200.00 | 18,040.00 | 18,040.00 | 128,933 |
| 2025-04-09 | 17,410.00 | 18,060.00 | 16,620.00 | 17,000.00 | 17,000.00 | 243,986 |
| 2025-04-08 | 17,170.00 | 17,290.00 | 16,500.00 | 16,630.00 | 16,630.00 | 155,641 |
| 2025-04-07 | 17,120.00 | 17,250.00 | 16,230.00 | 16,460.00 | 16,460.00 | 192,113 |
| 2025-04-04 | 18,360.00 | 18,790.00 | 17,295.00 | 17,810.00 | 17,810.00 | 216,063 |
| 2025-04-03 | 16,930.00 | 18,350.00 | 16,800.00 | 18,300.00 | 18,300.00 | 154,740 |
| 2025-04-02 | 18,210.00 | 18,380.00 | 17,280.00 | 17,330.00 | 17,330.00 | 185,521 |
| 2025-04-01 | 18,310.00 | 18,760.00 | 18,040.00 | 18,170.00 | 18,170.00 | 144,029 |
| 2025-03-31 | 18,550.00 | 18,940.00 | 17,800.00 | 18,140.00 | 18,140.00 | 207,629 |
| 2025-03-28 | 20,300.00 | 20,300.00 | 18,650.00 | 19,220.00 | 19,220.00 | 345,302 |
| 2025-03-27 | 20,250.00 | 20,675.00 | 19,600.00 | 20,400.00 | 20,400.00 | 296,152 |
| 2025-03-26 | 18,450.00 | 20,950.00 | 18,210.00 | 20,300.00 | 20,300.00 | 720,660 |
| 2025-03-25 | 19,430.00 | 19,440.00 | 18,140.00 | 18,450.00 | 18,450.00 | 430,685 |
| 2025-03-24 | 19,160.00 | 19,750.00 | 18,960.00 | 19,340.00 | 19,340.00 | 300,990 |
| 2025-03-21 | 19,390.00 | 19,730.00 | 18,900.00 | 19,330.00 | 19,330.00 | 279,825 |
| 2025-03-20 | 19,900.00 | 20,800.00 | 19,340.00 | 19,400.00 | 19,400.00 | 443,790 |
| 2025-03-19 | 20,450.00 | 22,450.00 | 20,050.00 | 20,250.00 | 20,250.00 | 950,306 |
| 2025-03-18 | 20,900.00 | 21,250.00 | 20,250.00 | 20,350.00 | 20,350.00 | 419,805 |
| 2025-03-17 | 20,850.00 | 21,200.00 | 20,300.00 | 20,900.00 | 20,900.00 | 514,667 |
| 2025-03-14 | 19,300.00 | 21,425.00 | 19,070.00 | 20,600.00 | 20,600.00 | 1,698,890 |
| 2025-03-13 | 17,420.00 | 20,000.00 | 17,370.00 | 19,270.00 | 19,270.00 | 2,348,453 |
| 2025-03-12 | 16,290.00 | 18,000.00 | 15,930.00 | 17,420.00 | 17,420.00 | 997,125 |
| 2025-03-11 | 15,250.00 | 16,230.00 | 15,250.00 | 15,860.00 | 15,860.00 | 199,905 |
| 2025-03-10 | 15,700.00 | 16,320.00 | 15,700.00 | 15,940.00 | 15,940.00 | 224,490 |
| 2025-03-07 | 16,690.00 | 16,920.00 | 15,560.00 | 15,810.00 | 15,810.00 | 449,469 |
| 2025-03-06 | 16,670.00 | 17,360.00 | 16,240.00 | 16,980.00 | 16,980.00 | 451,743 |
| 2025-03-05 | 18,050.00 | 19,500.00 | 16,500.00 | 16,540.00 | 16,540.00 | 2,114,214 |
| 2025-03-04 | 16,750.00 | 18,200.00 | 16,750.00 | 17,840.00 | 17,840.00 | 1,299,878 |
| 2025-02-28 | 16,300.00 | 17,340.00 | 16,090.00 | 16,630.00 | 16,630.00 | 744,590 |
| 2025-02-27 | 15,960.00 | 16,710.00 | 15,860.00 | 16,550.00 | 16,550.00 | 696,109 |
| 2025-02-26 | 16,000.00 | 16,430.00 | 15,610.00 | 15,990.00 | 15,990.00 | 772,071 |
| 2025-02-25 | 15,150.00 | 16,810.00 | 14,850.00 | 16,000.00 | 16,000.00 | 1,458,140 |
| 2025-02-24 | 15,380.00 | 15,410.00 | 14,830.00 | 14,900.00 | 14,900.00 | 225,071 |
| 2025-02-21 | 15,290.00 | 15,750.00 | 14,930.00 | 15,620.00 | 15,620.00 | 277,921 |
| 2025-02-20 | 15,560.00 | 15,630.00 | 15,020.00 | 15,140.00 | 15,140.00 | 196,391 |
| 2025-02-19 | 15,400.00 | 15,580.00 | 14,810.00 | 15,440.00 | 15,440.00 | 244,268 |
| 2025-02-18 | 15,580.00 | 15,580.00 | 14,870.00 | 15,300.00 | 15,300.00 | 244,594 |
| 2025-02-17 | 14,600.00 | 15,240.00 | 14,550.00 | 15,240.00 | 15,240.00 | 164,826 |
| 2025-02-14 | 15,210.00 | 15,460.00 | 14,420.00 | 14,600.00 | 14,600.00 | 282,646 |
| 2025-02-13 | 15,150.00 | 15,180.00 | 14,790.00 | 14,980.00 | 14,980.00 | 220,969 |
| 2025-02-12 | 15,500.00 | 15,540.00 | 15,070.00 | 15,170.00 | 15,170.00 | 192,252 |
| 2025-02-11 | 16,740.00 | 16,750.00 | 15,560.00 | 15,560.00 | 15,560.00 | 357,220 |
| 2025-02-10 | 15,900.00 | 16,850.00 | 15,150.00 | 16,740.00 | 16,740.00 | 520,966 |
| 2025-02-07 | 16,410.00 | 16,470.00 | 15,980.00 | 16,100.00 | 16,100.00 | 294,678 |
| 2025-02-06 | 16,600.00 | 16,940.00 | 15,770.00 | 16,400.00 | 16,400.00 | 553,191 |
| 2025-02-05 | 18,900.00 | 19,750.00 | 15,990.00 | 16,600.00 | 16,600.00 | 1,830,108 |
| 2025-02-04 | 18,030.00 | 19,800.00 | 17,850.00 | 18,400.00 | 18,400.00 | 757,279 |
| 2025-02-03 | 17,700.00 | 18,220.00 | 17,020.00 | 17,780.00 | 17,780.00 | 290,116 |
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.