CellBion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 17,450.00 | 18,800.00 | 17,450.00 | 17,760.00 | 17,760.00 | 439,213 |
| 2025-01-24 | 17,980.00 | 18,130.00 | 17,230.00 | 17,450.00 | 17,450.00 | 424,686 |
| 2025-01-23 | 17,610.00 | 18,600.00 | 17,210.00 | 17,450.00 | 17,450.00 | 525,831 |
| 2025-01-22 | 16,040.00 | 18,010.00 | 15,880.00 | 17,880.00 | 17,880.00 | 1,097,845 |
| 2025-01-21 | 16,140.00 | 16,590.00 | 15,750.00 | 16,060.00 | 16,060.00 | 321,592 |
| 2025-01-20 | 15,600.00 | 16,760.00 | 15,210.00 | 16,200.00 | 16,200.00 | 709,460 |
| 2025-01-17 | 15,310.00 | 15,780.00 | 15,120.00 | 15,590.00 | 15,590.00 | 624,303 |
| 2025-01-16 | 13,000.00 | 15,400.00 | 12,770.00 | 15,200.00 | 15,200.00 | 2,130,016 |
| 2025-01-15 | 13,260.00 | 13,360.00 | 13,000.00 | 13,140.00 | 13,140.00 | 154,672 |
| 2025-01-14 | 13,710.00 | 13,790.00 | 13,100.00 | 13,250.00 | 13,250.00 | 267,026 |
| 2025-01-13 | 13,180.00 | 13,830.00 | 13,100.00 | 13,320.00 | 13,320.00 | 348,543 |
| 2025-01-10 | 13,500.00 | 14,270.00 | 12,740.00 | 13,040.00 | 13,040.00 | 573,442 |
| 2025-01-09 | 12,300.00 | 13,320.00 | 11,850.00 | 13,200.00 | 13,200.00 | 478,607 |
| 2025-01-08 | 12,560.00 | 12,710.00 | 12,210.00 | 12,260.00 | 12,260.00 | 164,324 |
| 2025-01-07 | 12,980.00 | 13,100.00 | 12,500.00 | 12,680.00 | 12,680.00 | 174,423 |
| 2025-01-06 | 12,870.00 | 12,960.00 | 12,560.00 | 12,770.00 | 12,770.00 | 168,177 |
| 2025-01-03 | 12,400.00 | 13,100.00 | 12,310.00 | 12,870.00 | 12,870.00 | 391,909 |
| 2025-01-02 | 12,000.00 | 12,270.00 | 11,730.00 | 12,090.00 | 12,090.00 | 194,792 |
| 2024-12-30 | 10,900.00 | 11,870.00 | 10,900.00 | 11,800.00 | 11,800.00 | 230,269 |
| 2024-12-27 | 11,450.00 | 11,940.00 | 10,950.00 | 11,120.00 | 11,120.00 | 271,005 |
| 2024-12-26 | 12,050.00 | 12,290.00 | 11,550.00 | 11,680.00 | 11,680.00 | 222,124 |
| 2024-12-24 | 12,360.00 | 12,440.00 | 11,750.00 | 12,000.00 | 12,000.00 | 243,255 |
| 2024-12-23 | 11,980.00 | 12,770.00 | 11,700.00 | 12,300.00 | 12,300.00 | 293,514 |
| 2024-12-20 | 12,580.00 | 12,870.00 | 11,830.00 | 11,980.00 | 11,980.00 | 413,267 |
| 2024-12-19 | 13,610.00 | 13,830.00 | 12,680.00 | 12,730.00 | 12,730.00 | 705,124 |
| 2024-12-18 | 14,690.00 | 14,710.00 | 14,060.00 | 14,360.00 | 14,360.00 | 404,543 |
| 2024-12-17 | 14,650.00 | 15,100.00 | 14,120.00 | 14,870.00 | 14,870.00 | 769,066 |
| 2024-12-16 | 15,650.00 | 15,760.00 | 14,440.00 | 14,820.00 | 14,820.00 | 902,467 |
| 2024-12-13 | 15,440.00 | 16,550.00 | 15,120.00 | 15,510.00 | 15,510.00 | 1,419,316 |
| 2024-12-12 | 15,670.00 | 16,400.00 | 15,500.00 | 15,580.00 | 15,580.00 | 1,052,794 |
| 2024-12-11 | 15,620.00 | 16,170.00 | 15,150.00 | 16,030.00 | 16,030.00 | 1,392,122 |
| 2024-12-10 | 14,880.00 | 16,280.00 | 14,860.00 | 15,600.00 | 15,600.00 | 2,617,331 |
| 2024-12-09 | 15,500.00 | 17,270.00 | 14,500.00 | 14,500.00 | 14,500.00 | 4,282,968 |
| 2024-12-06 | 17,090.00 | 17,890.00 | 15,130.00 | 16,060.00 | 16,060.00 | 6,481,613 |
| 2024-12-05 | 15,080.00 | 18,140.00 | 14,540.00 | 17,300.00 | 17,300.00 | 13,035,490 |
| 2024-12-04 | 12,510.00 | 14,320.00 | 11,990.00 | 14,020.00 | 14,020.00 | 2,124,655 |
| 2024-12-03 | 12,910.00 | 13,420.00 | 12,650.00 | 13,040.00 | 13,040.00 | 622,483 |
| 2024-12-02 | 12,720.00 | 13,590.00 | 12,360.00 | 13,170.00 | 13,170.00 | 1,387,831 |
| 2024-11-29 | 13,900.00 | 14,900.00 | 12,230.00 | 12,390.00 | 12,390.00 | 3,469,450 |
| 2024-11-28 | 11,050.00 | 13,960.00 | 11,040.00 | 13,370.00 | 13,370.00 | 3,858,364 |
| 2024-11-27 | 10,580.00 | 11,300.00 | 10,320.00 | 10,970.00 | 10,970.00 | 355,903 |
| 2024-11-26 | 10,450.00 | 10,730.00 | 10,300.00 | 10,410.00 | 10,410.00 | 140,974 |
| 2024-11-25 | 10,100.00 | 10,680.00 | 10,100.00 | 10,420.00 | 10,420.00 | 228,094 |
| 2024-11-22 | 10,390.00 | 10,770.00 | 10,100.00 | 10,110.00 | 10,110.00 | 297,878 |
| 2024-11-21 | 10,860.00 | 11,130.00 | 10,290.00 | 10,290.00 | 10,290.00 | 334,267 |
| 2024-11-20 | 10,850.00 | 11,930.00 | 10,520.00 | 10,930.00 | 10,930.00 | 493,090 |
| 2024-11-19 | 11,510.00 | 11,700.00 | 10,840.00 | 10,930.00 | 10,930.00 | 300,495 |
| 2024-11-18 | 11,000.00 | 12,250.00 | 9,930.00 | 11,730.00 | 11,730.00 | 1,524,445 |
| 2024-11-15 | 10,910.00 | 11,500.00 | 10,650.00 | 10,910.00 | 10,910.00 | 528,529 |
| 2024-11-14 | 11,500.00 | 11,550.00 | 10,500.00 | 10,560.00 | 10,560.00 | 274,456 |
| 2024-11-13 | 13,100.00 | 13,140.00 | 11,310.00 | 11,400.00 | 11,400.00 | 451,496 |
| 2024-11-12 | 14,250.00 | 14,520.00 | 12,800.00 | 13,100.00 | 13,100.00 | 441,944 |
| 2024-11-11 | 14,110.00 | 14,360.00 | 13,500.00 | 13,850.00 | 13,850.00 | 318,665 |
| 2024-11-08 | 13,430.00 | 14,700.00 | 13,430.00 | 14,070.00 | 14,070.00 | 549,305 |
| 2024-11-07 | 14,110.00 | 14,160.00 | 13,260.00 | 13,430.00 | 13,430.00 | 472,163 |
| 2024-11-06 | 15,020.00 | 15,130.00 | 13,900.00 | 14,080.00 | 14,080.00 | 664,706 |
| 2024-11-05 | 15,640.00 | 17,100.00 | 15,000.00 | 15,020.00 | 15,020.00 | 2,365,731 |
| 2024-11-04 | 14,080.00 | 15,900.00 | 13,780.00 | 14,910.00 | 14,910.00 | 1,407,988 |
| 2024-11-01 | 14,770.00 | 15,320.00 | 14,000.00 | 14,100.00 | 14,100.00 | 579,190 |
| 2024-10-31 | 15,680.00 | 16,340.00 | 15,010.00 | 15,090.00 | 15,090.00 | 1,162,614 |
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.