UK markets close in 4 hours 13 minutes

Cell Biotech Co., Ltd. (049960.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
12,000.00+30.00 (+0.25%)
At close: 03:30PM KST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202411,950.0012,030.0011,800.0012,000.0012,000.0034,836
29 Apr 202412,030.0012,190.0011,890.0011,970.0011,970.0011,327
26 Apr 202412,030.0012,150.0011,990.0012,030.0012,030.006,975
25 Apr 202412,200.0012,300.0012,050.0012,150.0012,150.0021,896
24 Apr 202411,660.0012,370.0011,640.0012,300.0012,300.0078,904
23 Apr 202411,590.0011,680.0011,580.0011,650.0011,650.0010,136
22 Apr 202411,600.0011,710.0011,470.0011,590.0011,590.0022,453
19 Apr 202411,690.0011,690.0011,330.0011,600.0011,600.0020,540
18 Apr 202411,500.0011,690.0011,490.0011,690.0011,690.0016,315
17 Apr 202411,500.0011,700.0011,440.0011,600.0011,600.0014,795
16 Apr 202411,490.0011,500.0011,170.0011,480.0011,480.0027,307
15 Apr 202411,700.0011,700.0011,340.0011,540.0011,540.0022,797
12 Apr 202411,660.0011,910.0011,660.0011,760.0011,760.0021,537
11 Apr 202411,700.0011,750.0011,550.0011,740.0011,740.0010,141
09 Apr 202411,750.0011,800.0011,630.0011,760.0011,760.0012,218
08 Apr 202411,900.0011,900.0011,670.0011,750.0011,750.0015,665
05 Apr 202411,860.0011,910.0011,640.0011,900.0011,900.0026,990
04 Apr 202411,850.0011,880.0011,740.0011,860.0011,860.0014,349
03 Apr 202411,810.0011,940.0011,580.0011,850.0011,850.0016,837
02 Apr 202411,970.0012,000.0011,700.0011,830.0011,830.0020,413
01 Apr 202411,970.0012,000.0011,850.0011,970.0011,970.0010,994
29 Mar 202412,070.0012,110.0011,810.0011,970.0011,970.0024,499
28 Mar 202412,250.0012,250.0012,050.0012,070.0012,070.0020,106
27 Mar 202412,350.0012,380.0012,220.0012,290.0012,290.0016,430
26 Mar 202412,190.0012,400.0012,180.0012,300.0012,300.0027,121
25 Mar 202412,450.0012,450.0012,190.0012,290.0012,290.0021,954
22 Mar 202412,710.0012,710.0012,100.0012,470.0012,470.0074,356
21 Mar 202412,790.0013,580.0012,200.0012,500.0012,500.00208,824
20 Mar 202412,760.0012,840.0012,580.0012,710.0012,710.0014,315
19 Mar 202412,830.0013,010.0012,690.0012,860.0012,860.0035,337
18 Mar 202412,200.0013,150.0012,200.0012,820.0012,820.00116,984
15 Mar 202412,070.0012,200.0012,000.0012,200.0012,200.0021,116
14 Mar 202412,180.0012,250.0012,000.0012,060.0012,060.0016,499
13 Mar 202412,100.0012,190.0011,950.0012,180.0012,180.0019,270
12 Mar 202412,300.0012,490.0011,950.0012,080.0012,080.0018,084
11 Mar 202412,100.0012,430.0012,000.0012,300.0012,300.0028,684
08 Mar 202411,900.0012,100.0011,800.0012,000.0012,000.0026,505
07 Mar 202412,120.0012,120.0011,730.0011,900.0011,900.0023,225
06 Mar 202411,900.0012,200.0011,850.0012,120.0012,120.0018,897
05 Mar 202412,100.0012,230.0011,900.0011,910.0011,910.0017,079
04 Mar 202412,410.0012,420.0012,130.0012,130.0012,130.0031,381
29 Feb 202412,580.0012,580.0012,410.0012,410.0012,410.0012,186
28 Feb 202412,470.0012,590.0012,300.0012,580.0012,580.0023,521
27 Feb 202412,400.0013,630.0012,300.0012,510.0012,510.00141,805
26 Feb 202412,900.0012,900.0012,350.0012,400.0012,400.0043,975
23 Feb 202412,400.0013,250.0012,310.0012,670.0012,670.00121,406
22 Feb 202412,280.0012,450.0012,010.0012,390.0012,390.0054,272
21 Feb 202412,080.0012,400.0011,900.0012,260.0012,260.0061,042
20 Feb 202411,930.0012,200.0011,910.0012,150.0012,150.0051,048
19 Feb 202411,740.0011,950.0011,730.0011,930.0011,930.0023,228
16 Feb 202411,480.0011,800.0011,470.0011,730.0011,730.0017,227
15 Feb 202411,600.0011,600.0011,440.0011,480.0011,480.0020,604
14 Feb 202411,410.0011,640.0011,360.0011,590.0011,590.0019,585
13 Feb 202411,810.0011,810.0011,500.0011,600.0011,600.0026,445
08 Feb 202412,000.0012,180.0011,830.0011,830.0011,830.0043,663
07 Feb 202412,050.0012,070.0011,800.0011,980.0011,980.0020,822
06 Feb 202411,790.0012,090.0011,600.0012,010.0012,010.00116,254
05 Feb 202411,720.0011,720.0011,520.0011,620.0011,620.007,261
02 Feb 202411,500.0011,790.0011,500.0011,720.0011,720.0018,611
01 Feb 202411,460.0011,670.0011,250.0011,500.0011,500.0015,168
31 Jan 202411,690.0011,690.0011,270.0011,470.0011,470.0018,073
30 Jan 202411,540.0011,750.0011,540.0011,700.0011,700.006,931
29 Jan 202411,850.0011,920.0011,600.0011,750.0011,750.009,716
26 Jan 202411,750.0012,350.0011,340.0011,930.0011,930.0033,230
25 Jan 202411,820.0011,840.0011,630.0011,760.0011,760.0013,626
24 Jan 202411,850.0011,850.0011,570.0011,820.0011,820.0016,986
23 Jan 202411,720.0011,860.0011,720.0011,850.0011,850.009,607
22 Jan 202411,610.0011,850.0011,530.0011,850.0011,850.0029,036
19 Jan 202411,440.0011,540.0011,320.0011,540.0011,540.0013,363
18 Jan 2024------
17 Jan 202411,550.0011,560.0011,110.0011,500.0011,500.007,530
16 Jan 202411,770.0011,810.0011,300.0011,550.0011,550.0015,891
15 Jan 202411,900.0011,900.0011,640.0011,860.0011,860.005,203
12 Jan 202411,800.0011,860.0011,610.0011,860.0011,860.009,643
11 Jan 202411,800.0012,000.0011,630.0011,950.0011,950.008,298
10 Jan 202411,890.0011,890.0011,510.0011,800.0011,800.0010,983
09 Jan 202411,500.0011,900.0011,200.0011,890.0011,890.0026,289
08 Jan 202411,260.0011,400.0011,130.0011,400.0011,400.0020,628
05 Jan 202411,160.0011,250.0011,110.0011,250.0011,250.004,765
04 Jan 202411,220.0011,220.0011,050.0011,160.0011,160.003,785
03 Jan 202411,180.0011,250.0011,100.0011,120.0011,120.006,661
02 Jan 202411,220.0011,270.0011,100.0011,100.0011,100.004,730
28 Dec 202311,350.0011,350.0011,070.0011,220.0011,220.007,012
27 Dec 202311,270.0011,400.0011,090.0011,220.0011,220.0013,377
27 Dec 2023450 Dividend
26 Dec 202311,340.0011,340.0011,160.0011,270.0010,820.007,921
22 Dec 202311,040.0011,290.0011,040.0011,210.0010,762.402,973
21 Dec 202311,290.0011,290.0011,040.0011,040.0010,599.1812,596
20 Dec 202311,210.0011,320.0011,200.0011,280.0010,829.604,329
19 Dec 202311,240.0011,350.0011,160.0011,210.0010,762.404,796
18 Dec 202311,320.0011,320.0011,240.0011,240.0010,791.203,289
15 Dec 202311,300.0011,390.0011,230.0011,280.0010,829.605,169
14 Dec 202311,400.0011,400.0011,200.0011,300.0010,848.803,460
13 Dec 202311,450.0011,450.0011,310.0011,330.0010,877.602,057
12 Dec 202311,370.0011,420.0011,310.0011,420.0010,964.018,799
11 Dec 202311,450.0011,450.0011,250.0011,370.0010,916.019,462
08 Dec 202311,160.0011,420.0011,160.0011,370.0010,916.012,899
07 Dec 202311,420.0011,420.0011,100.0011,300.0010,848.802,028
06 Dec 202311,220.0011,300.0011,140.0011,300.0010,848.805,441
05 Dec 202311,240.0011,240.0011,060.0011,230.0010,781.605,891
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...