Cell Biotech

049960
🏛️ south-korea →
12,400.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 11,350.00 11,350.00 11,070.00 11,220.00 0.0M
2023-12-27 11,270.00 11,400.00 11,090.00 11,220.00 0.0M
2023-12-26 11,340.00 11,340.00 11,160.00 11,270.00 0.0M
2023-12-22 11,040.00 11,290.00 11,040.00 11,210.00 0.0M
2023-12-21 11,290.00 11,290.00 11,040.00 11,040.00 0.0M
2023-12-20 11,210.00 11,320.00 11,200.00 11,280.00 0.0M
2023-12-19 11,240.00 11,350.00 11,160.00 11,210.00 0.0M
2023-12-18 11,320.00 11,320.00 11,240.00 11,240.00 0.0M
2023-12-15 11,300.00 11,390.00 11,230.00 11,280.00 0.0M
2023-12-14 11,400.00 11,400.00 11,200.00 11,300.00 0.0M
2023-12-13 11,450.00 11,450.00 11,310.00 11,330.00 0.0M
2023-12-12 11,370.00 11,420.00 11,310.00 11,420.00 0.0M
2023-12-11 11,450.00 11,450.00 11,250.00 11,370.00 0.0M
2023-12-08 11,160.00 11,420.00 11,160.00 11,370.00 0.0M
2023-12-07 11,420.00 11,420.00 11,100.00 11,300.00 0.0M
2023-12-06 11,220.00 11,300.00 11,140.00 11,300.00 0.0M
2023-12-05 11,240.00 11,240.00 11,060.00 11,230.00 0.0M
2023-12-04 11,100.00 11,240.00 10,900.00 11,220.00 0.0M
2023-12-01 11,080.00 11,440.00 11,080.00 11,200.00 0.0M
2023-11-30 11,290.00 11,300.00 11,030.00 11,300.00 0.0M
2023-11-29 11,090.00 11,350.00 11,000.00 11,200.00 0.0M
2023-11-28 11,060.00 11,080.00 10,900.00 11,060.00 0.0M
2023-11-27 11,190.00 11,190.00 10,900.00 10,900.00 0.0M
2023-11-24 11,100.00 11,140.00 10,930.00 11,120.00 0.0M
2023-11-23 10,870.00 11,170.00 10,810.00 11,100.00 0.0M
2023-11-22 11,080.00 11,080.00 10,780.00 10,780.00 0.0M
2023-11-21 11,190.00 11,190.00 10,820.00 11,080.00 0.0M
2023-11-20 10,700.00 10,960.00 10,680.00 10,940.00 0.0M
2023-11-17 10,740.00 10,790.00 10,580.00 10,700.00 0.0M
2023-11-16 10,950.00 10,950.00 10,630.00 10,710.00 0.0M
2023-11-15 10,890.00 11,100.00 10,800.00 10,950.00 0.0M
2023-11-14 10,850.00 10,880.00 10,520.00 10,870.00 0.0M
2023-11-13 11,200.00 11,200.00 10,500.00 10,970.00 0.0M
2023-11-10 11,360.00 11,360.00 11,020.00 11,200.00 0.0M
2023-11-09 11,040.00 11,460.00 11,040.00 11,300.00 0.0M
2023-11-08 11,260.00 11,340.00 10,800.00 11,240.00 0.0M
2023-11-07 11,220.00 11,240.00 11,080.00 11,140.00 0.0M
2023-11-06 11,470.00 11,470.00 10,910.00 11,200.00 0.0M
2023-11-03 11,400.00 11,400.00 11,190.00 11,370.00 0.0M
2023-11-02 11,270.00 11,500.00 10,900.00 11,400.00 0.0M
2023-11-01 10,880.00 11,450.00 10,750.00 11,380.00 0.0M
2023-10-31 10,870.00 10,880.00 10,700.00 10,820.00 0.0M
2023-10-30 10,800.00 10,890.00 10,700.00 10,870.00 0.0M
2023-10-27 10,980.00 11,020.00 10,800.00 10,800.00 0.0M
2023-10-26 11,060.00 11,070.00 10,890.00 11,040.00 0.0M
2023-10-25 11,080.00 11,110.00 10,950.00 11,100.00 0.0M
2023-10-24 10,970.00 11,080.00 10,880.00 11,080.00 0.0M
2023-10-23 10,730.00 11,090.00 10,730.00 11,070.00 0.0M
2023-10-20 11,000.00 11,070.00 10,700.00 11,060.00 0.0M
2023-10-19 11,200.00 11,200.00 10,810.00 11,000.00 0.0M
2023-10-18 11,230.00 11,230.00 10,950.00 11,140.00 0.0M
2023-10-17 11,150.00 11,270.00 11,060.00 11,230.00 0.0M
2023-10-16 11,240.00 11,360.00 11,180.00 11,220.00 0.0M
2023-10-13 11,400.00 11,400.00 11,160.00 11,350.00 0.0M
2023-10-12 11,150.00 11,390.00 10,950.00 11,390.00 0.0M
2023-10-11 11,130.00 11,400.00 11,090.00 11,260.00 0.0M
2023-10-10 11,300.00 11,300.00 10,960.00 11,130.00 0.0M
2023-10-06 11,090.00 11,210.00 11,000.00 11,110.00 0.0M
2023-10-05 11,000.00 11,300.00 11,000.00 11,200.00 0.0M
2023-10-04 11,160.00 11,240.00 10,990.00 11,110.00 0.0M
2023-09-27 11,000.00 11,170.00 10,950.00 11,160.00 0.0M
2023-09-26 11,050.00 11,180.00 10,940.00 11,080.00 0.0M
2023-09-25 11,230.00 11,440.00 11,080.00 11,260.00 0.0M
2023-09-22 11,270.00 11,330.00 11,200.00 11,220.00 0.0M
2023-09-21 11,290.00 11,380.00 11,260.00 11,380.00 0.0M
2023-09-20 11,480.00 11,480.00 11,210.00 11,350.00 0.0M
2023-09-19 11,790.00 11,790.00 11,460.00 11,490.00 0.0M
2023-09-18 11,700.00 11,770.00 11,480.00 11,620.00 0.0M
2023-09-15 11,700.00 11,720.00 11,630.00 11,700.00 0.0M
2023-09-14 11,650.00 11,720.00 11,540.00 11,630.00 0.0M
2023-09-13 11,620.00 11,830.00 11,500.00 11,700.00 0.0M
2023-09-12 11,410.00 11,800.00 11,410.00 11,620.00 0.0M
2023-09-11 11,440.00 11,610.00 11,220.00 11,530.00 0.0M
2023-09-08 11,320.00 11,420.00 11,240.00 11,400.00 0.0M
2023-09-07 11,200.00 11,470.00 11,200.00 11,320.00 0.0M
2023-09-06 11,300.00 11,460.00 11,100.00 11,370.00 0.0M
2023-09-05 11,470.00 11,470.00 11,030.00 11,300.00 0.0M
2023-09-04 11,450.00 11,450.00 11,280.00 11,380.00 0.0M
2023-09-01 11,420.00 11,480.00 11,370.00 11,450.00 0.0M
2023-08-31 11,450.00 11,450.00 11,370.00 11,440.00 0.0M
2023-08-30 11,510.00 11,580.00 11,240.00 11,450.00 0.0M
2023-08-29 11,450.00 11,530.00 11,390.00 11,520.00 0.0M
2023-08-28 11,400.00 11,460.00 11,390.00 11,450.00 0.0M
2023-08-25 11,160.00 11,400.00 11,100.00 11,400.00 0.0M
2023-08-24 11,100.00 11,450.00 11,100.00 11,160.00 0.0M
2023-08-23 11,280.00 11,390.00 11,140.00 11,150.00 0.0M
2023-08-22 11,330.00 11,370.00 11,170.00 11,280.00 0.0M
2023-08-21 11,200.00 11,350.00 11,160.00 11,330.00 0.0M
2023-08-18 11,240.00 11,280.00 11,150.00 11,210.00 0.0M
2023-08-17 11,310.00 11,600.00 11,080.00 11,220.00 0.0M
2023-08-16 11,800.00 11,800.00 11,390.00 11,510.00 0.0M
2023-08-14 11,840.00 11,900.00 11,580.00 11,750.00 0.0M
2023-08-11 11,800.00 11,840.00 11,700.00 11,740.00 0.0M
2023-08-10 11,500.00 11,750.00 11,410.00 11,750.00 0.0M
2023-08-09 11,190.00 11,470.00 11,190.00 11,470.00 0.0M
2023-08-08 11,390.00 11,510.00 11,100.00 11,300.00 0.0M
2023-08-07 11,040.00 11,690.00 10,800.00 11,520.00 0.0M
2023-08-06 11,510.00 11,510.00 11,510.00 11,510.00 0.0M
2023-08-04 12,070.00 12,070.00 11,510.00 11,510.00 0.0M
2023-08-03 11,680.00 11,890.00 11,600.00 11,880.00 0.0M
2023-08-02 11,300.00 11,680.00 11,300.00 11,680.00 0.0M
2023-08-01 11,350.00 11,490.00 11,310.00 11,310.00 0.0M
2023-07-31 11,320.00 11,340.00 11,030.00 11,340.00 0.0M
2023-07-28 11,550.00 11,550.00 11,200.00 11,220.00 0.0M
2023-07-27 11,390.00 11,540.00 11,230.00 11,390.00 0.0M
2023-07-26 11,940.00 11,940.00 11,060.00 11,250.00 0.0M
2023-07-25 11,900.00 12,300.00 11,600.00 11,700.00 0.0M
2023-07-24 12,310.00 12,600.00 12,000.00 12,030.00 0.0M
2023-07-21 12,380.00 12,400.00 12,250.00 12,310.00 0.0M
2023-07-20 12,330.00 12,330.00 12,110.00 12,300.00 0.0M
2023-07-19 12,300.00 12,310.00 12,150.00 12,230.00 0.0M
2023-07-18 12,450.00 12,620.00 12,180.00 12,210.00 0.0M
2023-07-17 12,500.00 12,990.00 12,460.00 12,530.00 0.0M
2023-07-14 12,500.00 12,570.00 12,430.00 12,480.00 0.0M
2023-07-13 12,660.00 12,660.00 12,420.00 12,550.00 0.0M
2023-07-12 12,680.00 12,680.00 12,400.00 12,520.00 0.0M
2023-07-11 12,750.00 12,930.00 12,450.00 12,580.00 0.0M
2023-07-10 12,700.00 12,820.00 12,380.00 12,800.00 0.0M
2023-07-07 12,400.00 12,500.00 12,240.00 12,400.00 0.0M
2023-07-06 12,470.00 12,600.00 12,220.00 12,440.00 0.0M
2023-07-05 12,650.00 12,730.00 12,410.00 12,600.00 0.0M
2023-07-04 12,560.00 12,680.00 12,540.00 12,650.00 0.0M
2023-07-03 12,800.00 12,850.00 12,590.00 12,680.00 0.0M
2023-06-30 12,740.00 12,770.00 12,380.00 12,760.00 0.0M
2023-06-29 12,810.00 12,840.00 12,640.00 12,740.00 0.0M
2023-06-28 12,960.00 12,970.00 12,200.00 12,810.00 0.0M
2023-06-27 13,130.00 13,130.00 12,810.00 12,960.00 0.0M
2023-06-26 13,010.00 13,110.00 12,950.00 13,110.00 0.0M
2023-06-23 13,010.00 13,250.00 12,970.00 12,990.00 0.0M
2023-06-22 13,200.00 13,290.00 12,920.00 13,020.00 0.0M
2023-06-21 13,590.00 13,590.00 13,240.00 13,350.00 0.0M
2023-06-20 13,400.00 13,620.00 13,360.00 13,580.00 0.0M
2023-06-19 13,650.00 13,650.00 13,460.00 13,550.00 0.0M
2023-06-16 13,320.00 13,700.00 13,210.00 13,590.00 0.0M
2023-06-15 13,490.00 13,490.00 13,130.00 13,280.00 0.0M
2023-06-14 13,600.00 13,630.00 13,380.00 13,380.00 0.0M
2023-06-13 13,750.00 13,940.00 13,450.00 13,600.00 0.0M
2023-06-12 13,960.00 13,960.00 13,700.00 13,820.00 0.0M
2023-06-09 14,280.00 14,280.00 13,910.00 13,950.00 0.0M
2023-06-08 14,030.00 14,190.00 13,890.00 13,990.00 0.0M
2023-06-07 14,130.00 14,130.00 13,980.00 13,980.00 0.0M
2023-06-05 13,970.00 14,320.00 13,970.00 14,200.00 0.0M
2023-06-02 14,100.00 14,100.00 13,710.00 13,990.00 0.0M
2023-06-01 13,890.00 14,200.00 13,240.00 14,000.00 0.0M
2023-05-31 14,010.00 14,110.00 13,690.00 13,920.00 0.0M
2023-05-30 13,990.00 14,090.00 13,870.00 14,060.00 0.0M
2023-05-26 13,930.00 14,040.00 13,800.00 13,990.00 0.0M
2023-05-25 14,380.00 14,590.00 13,900.00 14,000.00 0.0M
2023-05-24 14,200.00 14,410.00 14,110.00 14,380.00 0.0M
2023-05-23 13,690.00 14,190.00 13,620.00 14,190.00 0.0M
2023-05-22 13,740.00 13,740.00 13,550.00 13,670.00 0.0M
2023-05-19 13,620.00 13,690.00 13,460.00 13,650.00 0.0M
2023-05-18 13,510.00 13,790.00 13,410.00 13,610.00 0.0M
2023-05-17 13,430.00 13,630.00 13,350.00 13,510.00 0.0M
2023-05-16 13,420.00 13,600.00 13,420.00 13,430.00 0.0M
2023-05-15 13,680.00 13,710.00 13,370.00 13,600.00 0.0M
2023-05-12 13,600.00 13,730.00 13,400.00 13,680.00 0.0M
2023-05-11 13,650.00 13,840.00 13,580.00 13,610.00 0.0M
2023-05-10 13,760.00 13,930.00 13,710.00 13,710.00 0.0M
2023-05-09 13,800.00 14,100.00 13,800.00 13,910.00 0.0M
2023-05-08 13,970.00 14,030.00 13,840.00 14,020.00 0.0M
2023-05-04 13,760.00 13,890.00 13,640.00 13,800.00 0.0M
2023-05-03 13,850.00 13,850.00 13,560.00 13,760.00 0.0M
2023-05-02 13,390.00 13,880.00 13,390.00 13,700.00 0.0M
2023-04-28 13,790.00 13,810.00 13,400.00 13,410.00 0.0M
2023-04-27 13,610.00 13,960.00 13,250.00 13,660.00 0.0M
2023-04-26 13,890.00 13,960.00 13,410.00 13,610.00 0.0M
2023-04-25 13,850.00 13,980.00 13,460.00 13,750.00 0.0M
2023-04-24 14,330.00 14,400.00 13,760.00 13,850.00 0.0M
2023-04-21 14,240.00 14,900.00 13,900.00 14,330.00 0.0M
2023-04-20 14,980.00 14,980.00 14,260.00 14,450.00 0.0M
2023-04-19 14,900.00 15,060.00 14,500.00 14,940.00 0.0M
2023-04-18 15,050.00 15,090.00 14,490.00 14,900.00 0.0M
2023-04-17 15,290.00 15,290.00 14,760.00 15,030.00 0.0M
2023-04-14 15,200.00 15,370.00 14,850.00 15,260.00 0.0M
2023-04-13 14,870.00 15,290.00 14,700.00 14,990.00 0.0M
2023-04-12 14,850.00 14,900.00 14,670.00 14,870.00 0.0M
2023-04-11 14,740.00 15,110.00 14,610.00 14,840.00 0.0M
2023-04-10 15,000.00 15,000.00 14,380.00 14,830.00 0.0M
2023-04-09 15,000.00 15,000.00 15,000.00 15,000.00 0.0M
2023-04-07 15,100.00 15,160.00 14,710.00 15,000.00 0.1M
2023-04-06 15,500.00 16,190.00 14,660.00 15,080.00 0.2M
2023-04-05 12,900.00 16,490.00 12,840.00 14,900.00 0.8M
2023-04-04 12,800.00 12,920.00 12,500.00 12,820.00 0.0M
2023-04-03 12,790.00 12,970.00 12,640.00 12,800.00 0.0M
2023-03-31 12,700.00 13,000.00 12,510.00 12,870.00 0.0M
2023-03-30 12,560.00 12,690.00 12,560.00 12,620.00 0.0M
2023-03-29 12,760.00 12,760.00 12,210.00 12,610.00 0.0M
2023-03-28 12,770.00 12,950.00 12,600.00 12,720.00 0.0M
2023-03-27 12,140.00 12,830.00 12,030.00 12,770.00 0.0M
2023-03-24 12,110.00 12,210.00 12,000.00 12,190.00 0.0M
2023-03-23 12,270.00 12,320.00 12,090.00 12,100.00 0.0M
2023-03-22 12,300.00 12,450.00 12,220.00 12,270.00 0.0M
2023-03-21 12,360.00 12,480.00 12,300.00 12,300.00 0.0M
2023-03-20 12,450.00 12,480.00 12,310.00 12,420.00 0.0M
2023-03-17 12,300.00 12,570.00 12,160.00 12,450.00 0.0M
2023-03-16 12,540.00 12,730.00 12,100.00 12,270.00 0.0M
2023-03-15 12,560.00 12,560.00 12,300.00 12,490.00 0.0M
2023-03-14 12,490.00 12,630.00 12,250.00 12,300.00 0.0M
2023-03-13 12,900.00 13,220.00 12,300.00 12,760.00 0.0M
2023-03-10 13,000.00 13,100.00 12,770.00 12,900.00 0.0M
2023-03-09 13,020.00 13,460.00 12,910.00 13,060.00 0.0M
2023-03-08 13,070.00 13,280.00 12,700.00 13,060.00 0.0M
2023-03-07 12,800.00 13,200.00 12,600.00 13,060.00 0.0M
2023-03-06 12,900.00 12,950.00 12,790.00 12,790.00 0.0M
2023-03-03 13,100.00 13,100.00 12,760.00 12,950.00 0.0M
2023-03-02 13,470.00 13,470.00 12,950.00 12,950.00 0.0M
2023-02-28 13,250.00 13,400.00 13,120.00 13,260.00 0.0M
2023-02-27 13,500.00 13,600.00 13,100.00 13,380.00 0.0M
2023-02-26 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2023-02-24 13,700.00 13,700.00 13,290.00 13,400.00 0.0M
2023-02-23 13,650.00 13,990.00 13,440.00 13,440.00 0.0M
2023-02-22 14,000.00 14,000.00 13,600.00 13,790.00 0.0M
2023-02-21 14,120.00 14,230.00 13,980.00 14,020.00 0.0M
2023-02-20 13,870.00 14,170.00 13,650.00 14,150.00 0.0M
2023-02-17 13,920.00 13,990.00 13,830.00 13,870.00 0.0M
2023-02-16 13,770.00 14,000.00 13,760.00 13,940.00 0.0M
2023-02-15 14,150.00 14,150.00 13,700.00 13,770.00 0.0M
2023-02-14 14,400.00 14,480.00 14,030.00 14,150.00 0.0M
2023-02-13 14,290.00 14,300.00 13,900.00 14,200.00 0.0M
2023-02-10 14,400.00 14,500.00 13,900.00 14,340.00 0.0M
2023-02-09 13,820.00 14,380.00 13,810.00 14,300.00 0.0M
2023-02-08 14,200.00 14,400.00 13,900.00 13,950.00 0.0M
2023-02-07 13,860.00 14,150.00 13,630.00 14,150.00 0.0M
2023-02-06 13,950.00 13,960.00 13,780.00 13,860.00 0.0M
2023-02-03 13,670.00 13,910.00 13,610.00 13,900.00 0.0M
2023-02-02 13,700.00 13,700.00 13,580.00 13,670.00 0.0M
2023-02-01 13,770.00 13,770.00 13,550.00 13,660.00 0.0M
2023-01-31 13,700.00 13,830.00 13,560.00 13,770.00 0.0M
2023-01-30 13,920.00 13,960.00 13,700.00 13,800.00 0.0M
2023-01-27 13,550.00 13,990.00 13,400.00 13,860.00 0.0M
2023-01-26 13,690.00 13,800.00 13,360.00 13,500.00 0.0M
2023-01-25 13,900.00 14,020.00 13,550.00 13,660.00 0.0M
2023-01-24 13,800.00 13,800.00 13,800.00 13,800.00 0.0M
2023-01-20 13,300.00 13,800.00 13,250.00 13,800.00 0.0M
2023-01-19 13,300.00 13,450.00 13,300.00 13,400.00 0.0M
2023-01-18 13,500.00 13,550.00 13,250.00 13,350.00 0.0M
2023-01-17 13,100.00 13,550.00 12,900.00 13,500.00 0.0M
2023-01-16 13,300.00 13,300.00 13,000.00 13,150.00 0.0M
2023-01-13 13,450.00 13,600.00 13,000.00 13,350.00 0.0M
2023-01-12 12,850.00 13,450.00 12,800.00 13,400.00 0.0M
2023-01-11 12,700.00 12,850.00 12,700.00 12,800.00 0.0M
2023-01-10 12,800.00 12,900.00 12,650.00 12,650.00 0.0M
2023-01-09 12,800.00 13,000.00 12,800.00 12,900.00 0.0M
2023-01-06 12,900.00 12,900.00 12,550.00 12,800.00 0.0M
2023-01-05 12,250.00 12,850.00 12,200.00 12,850.00 0.0M
2023-01-04 12,150.00 12,500.00 12,150.00 12,350.00 0.0M
2023-01-03 12,300.00 12,450.00 12,050.00 12,450.00 0.0M
2023-01-02 12,700.00 12,800.00 12,250.00 12,450.00 0.0M