Cell Biotech Co., Ltd. (KOSDAQ:049960)
South Korea · Delayed Price · Currency is KRW 13,150
-70 (-0.53%)
At close: Aug 7, 2025
Cell Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 13,450.00 | 13,450.00 | 13,010.00 | 13,150.00 | - | -0.53% | 6,855 |
| Aug 6, 2025 | 13,330.00 | 13,440.00 | 13,210.00 | 13,220.00 | - | -0.75% | 4,092 |
| Aug 5, 2025 | 13,150.00 | 13,400.00 | 13,150.00 | 13,320.00 | - | 1.29% | 5,251 |
| Aug 4, 2025 | 13,350.00 | 13,350.00 | 13,080.00 | 13,150.00 | - | -0.23% | 7,514 |
| Aug 1, 2025 | 13,300.00 | 13,370.00 | 13,010.00 | 13,180.00 | - | -1.20% | 11,376 |
| Jul 31, 2025 | 13,340.00 | 13,470.00 | 13,230.00 | 13,340.00 | - | -0.52% | 10,787 |
| Jul 30, 2025 | 13,420.00 | 13,450.00 | 13,330.00 | 13,410.00 | - | -0.07% | 4,684 |
| Jul 29, 2025 | 13,600.00 | 13,880.00 | 13,330.00 | 13,420.00 | - | -2.04% | 19,613 |
| Jul 28, 2025 | 13,800.00 | 13,800.00 | 13,420.00 | 13,700.00 | - | 0.66% | 7,673 |
| Jul 25, 2025 | 13,700.00 | 13,870.00 | 13,600.00 | 13,610.00 | - | -0.66% | 11,137 |
| Jul 24, 2025 | 14,060.00 | 14,060.00 | 13,700.00 | 13,700.00 | - | -2.63% | 13,118 |
| Jul 23, 2025 | 14,400.00 | 14,400.00 | 13,940.00 | 14,070.00 | - | -1.12% | 8,408 |
| Jul 22, 2025 | 14,090.00 | 14,500.00 | 13,900.00 | 14,230.00 | - | 2.37% | 59,466 |
| Jul 21, 2025 | 13,910.00 | 14,040.00 | 13,780.00 | 13,900.00 | - | 0.14% | 9,890 |
| Jul 18, 2025 | 14,000.00 | 14,000.00 | 13,830.00 | 13,880.00 | - | -0.86% | 16,650 |
| Jul 17, 2025 | 13,600.00 | 14,130.00 | 13,490.00 | 14,000.00 | - | 2.79% | 57,802 |
| Jul 16, 2025 | 13,650.00 | 13,660.00 | 13,420.00 | 13,620.00 | - | -0.51% | 6,195 |
| Jul 15, 2025 | 13,710.00 | 13,710.00 | 13,410.00 | 13,690.00 | - | -0.07% | 14,422 |
| Jul 14, 2025 | 13,630.00 | 13,700.00 | 13,570.00 | 13,700.00 | - | 0.51% | 14,480 |
| Jul 11, 2025 | 13,690.00 | 13,720.00 | 13,570.00 | 13,630.00 | - | -0.37% | 9,871 |
| Jul 10, 2025 | 13,700.00 | 13,800.00 | 13,560.00 | 13,680.00 | - | -0.15% | 21,321 |
| Jul 9, 2025 | 13,350.00 | 13,700.00 | 13,150.00 | 13,700.00 | - | 4.18% | 54,074 |
| Jul 8, 2025 | 12,970.00 | 13,150.00 | 12,950.00 | 13,150.00 | - | 0.38% | 7,064 |
| Jul 7, 2025 | 12,960.00 | 13,100.00 | 12,800.00 | 13,100.00 | - | 1.16% | 8,885 |
| Jul 4, 2025 | 13,010.00 | 13,080.00 | 12,910.00 | 12,950.00 | - | -0.38% | 11,788 |
| Jul 3, 2025 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | - | 0.08% | 21,018 |
| Jul 2, 2025 | 12,990.00 | 13,000.00 | 12,750.00 | 12,990.00 | - | 0.85% | 12,887 |
| Jul 1, 2025 | 12,660.00 | 12,900.00 | 12,660.00 | 12,880.00 | - | 2.06% | 9,353 |
| Jun 30, 2025 | 12,880.00 | 12,920.00 | 12,600.00 | 12,620.00 | - | -1.71% | 16,042 |
| Jun 27, 2025 | 12,900.00 | 12,980.00 | 12,700.00 | 12,840.00 | - | 0.08% | 6,737 |
| Jun 26, 2025 | 13,030.00 | 13,030.00 | 12,610.00 | 12,830.00 | - | -1.53% | 12,728 |
| Jun 25, 2025 | 12,940.00 | 13,040.00 | 12,890.00 | 13,030.00 | - | 0.85% | 6,853 |
| Jun 24, 2025 | 13,010.00 | 13,130.00 | 12,770.00 | 12,920.00 | - | -0.46% | 36,326 |
| Jun 23, 2025 | 13,240.00 | 13,240.00 | 12,960.00 | 12,980.00 | - | -1.96% | 14,966 |
| Jun 20, 2025 | 13,210.00 | 13,290.00 | 13,060.00 | 13,240.00 | - | 0.23% | 11,996 |
| Jun 19, 2025 | 13,160.00 | 13,240.00 | 12,960.00 | 13,210.00 | - | 0.38% | 12,918 |
| Jun 18, 2025 | 13,100.00 | 13,230.00 | 13,020.00 | 13,160.00 | - | 0.38% | 12,943 |
| Jun 17, 2025 | 13,190.00 | 13,200.00 | 13,000.00 | 13,110.00 | - | -0.53% | 20,123 |
| Jun 16, 2025 | 13,380.00 | 13,380.00 | 13,090.00 | 13,180.00 | - | -1.49% | 13,150 |
| Jun 13, 2025 | 13,780.00 | 13,780.00 | 13,100.00 | 13,380.00 | - | -1.62% | 20,511 |
| Jun 12, 2025 | 13,470.00 | 13,720.00 | 13,460.00 | 13,600.00 | - | 1.04% | 25,481 |
| Jun 11, 2025 | 13,260.00 | 13,590.00 | 13,180.00 | 13,460.00 | - | 1.51% | 31,553 |
| Jun 10, 2025 | 13,390.00 | 13,390.00 | 13,100.00 | 13,260.00 | - | 0.15% | 6,346 |
| Jun 9, 2025 | 13,070.00 | 13,310.00 | 13,070.00 | 13,240.00 | - | 1.46% | 18,846 |
| Jun 5, 2025 | 13,090.00 | 13,120.00 | 12,950.00 | 13,050.00 | - | -0.23% | 8,272 |
| Jun 4, 2025 | 12,950.00 | 13,140.00 | 12,840.00 | 13,080.00 | - | 1.32% | 11,411 |
| Jun 2, 2025 | 12,930.00 | 13,160.00 | 12,810.00 | 12,910.00 | - | -0.15% | 11,719 |
| May 30, 2025 | 12,930.00 | 12,930.00 | 12,810.00 | 12,930.00 | - | - | 9,765 |
| May 29, 2025 | 12,760.00 | 13,000.00 | 12,610.00 | 12,930.00 | - | 1.33% | 16,996 |
| May 28, 2025 | 12,750.00 | 12,760.00 | 12,590.00 | 12,760.00 | - | 0.95% | 12,021 |