Cell Bio Human Tech Co., Ltd 318160
KRX · South Korea · Consumer Non-Durables
KRW 6,730.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,730.00 | 0.00% | KRW 6,740.00 | KRW 6,830.00 | KRW 6,500.00 | 38.55K |
| 2026-10-01 | KRW 6,730.00 | -3.58% | KRW 7,190.00 | KRW 7,190.00 | KRW 6,730.00 | 22.55K |
| 2026-09-30 | KRW 6,980.00 | -0.57% | KRW 7,030.00 | KRW 7,180.00 | KRW 6,880.00 | 9.70K |
| 2026-09-29 | KRW 7,020.00 | +1.59% | KRW 6,970.00 | KRW 7,040.00 | KRW 6,850.00 | 17.66K |
| 2026-09-28 | KRW 6,910.00 | -2.95% | KRW 7,120.00 | KRW 7,120.00 | KRW 6,870.00 | 14.89K |
| 2026-09-23 | KRW 7,120.00 | -0.84% | KRW 7,150.00 | KRW 7,370.00 | KRW 6,960.00 | 15.99K |
| 2026-09-22 | KRW 7,180.00 | +0.56% | KRW 7,140.00 | KRW 7,270.00 | KRW 7,040.00 | 9.10K |
| 2026-09-21 | KRW 7,140.00 | -3.51% | KRW 7,320.00 | KRW 7,440.00 | KRW 7,100.00 | 36.94K |
| 2026-09-18 | KRW 7,400.00 | +6.47% | KRW 6,950.00 | KRW 7,650.00 | KRW 6,950.00 | 96.59K |
| 2026-09-17 | KRW 6,950.00 | -0.43% | KRW 7,000.00 | KRW 7,120.00 | KRW 6,770.00 | 42.87K |
| 2026-09-16 | KRW 6,980.00 | -2.92% | KRW 7,160.00 | KRW 7,250.00 | KRW 6,940.00 | 22.42K |
| 2026-09-15 | KRW 7,190.00 | +1.27% | KRW 7,050.00 | KRW 7,400.00 | KRW 6,950.00 | 28.37K |
| 2026-09-14 | KRW 7,100.00 | +1.43% | KRW 7,230.00 | KRW 7,400.00 | KRW 6,860.00 | 49.72K |
| 2026-09-11 | KRW 7,000.00 | +4.01% | KRW 6,730.00 | KRW 7,190.00 | KRW 6,700.00 | 115.49K |
| 2026-09-10 | KRW 6,730.00 | +7.34% | KRW 6,800.00 | KRW 7,370.00 | KRW 6,640.00 | 295.35K |
| 2026-09-09 | KRW 6,270.00 | +1.13% | KRW 6,200.00 | KRW 6,300.00 | KRW 6,130.00 | 13.47K |
| 2026-09-08 | KRW 6,200.00 | -2.05% | KRW 6,330.00 | KRW 6,550.00 | KRW 6,150.00 | 31.29K |
| 2026-09-07 | KRW 6,330.00 | -1.40% | KRW 6,420.00 | KRW 6,470.00 | KRW 6,280.00 | 18.30K |
| 2026-09-04 | KRW 6,420.00 | -0.47% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,420.00 | 14.74K |
| 2026-09-03 | KRW 6,450.00 | -1.53% | KRW 6,750.00 | KRW 6,750.00 | KRW 6,390.00 | 30.03K |
| 2026-09-02 | KRW 6,550.00 | -1.21% | KRW 6,630.00 | KRW 6,700.00 | KRW 6,450.00 | 15.05K |
| 2026-09-01 | KRW 6,630.00 | -2.07% | KRW 6,700.00 | KRW 6,950.00 | KRW 6,470.00 | 78.40K |
| 2026-08-31 | KRW 6,770.00 | -3.70% | KRW 7,130.00 | KRW 7,150.00 | KRW 6,470.00 | 112.78K |
| 2026-08-28 | KRW 7,030.00 | +6.84% | KRW 6,580.00 | KRW 7,230.00 | KRW 6,540.00 | 84.06K |
| 2026-08-27 | KRW 6,580.00 | -3.24% | KRW 6,790.00 | KRW 6,900.00 | KRW 6,440.00 | 38.42K |
| 2026-08-26 | KRW 6,800.00 | +4.62% | KRW 6,470.00 | KRW 7,000.00 | KRW 6,320.00 | 95.18K |
| 2026-08-25 | KRW 6,500.00 | +2.04% | KRW 6,100.00 | KRW 6,500.00 | KRW 6,100.00 | 18.57K |
| 2026-08-24 | KRW 6,370.00 | +7.78% | KRW 5,870.00 | KRW 6,600.00 | KRW 5,820.00 | 118.36K |
| 2026-08-21 | KRW 5,910.00 | -2.80% | KRW 6,020.00 | KRW 6,030.00 | KRW 5,810.00 | 30.50K |
| 2026-08-20 | KRW 6,080.00 | -1.14% | KRW 6,150.00 | KRW 6,250.00 | KRW 5,760.00 | 67.71K |
| 2026-08-19 | KRW 6,150.00 | -1.28% | KRW 6,230.00 | KRW 6,230.00 | KRW 5,880.00 | 41.01K |
| 2026-08-18 | KRW 6,230.00 | -10.74% | KRW 7,000.00 | KRW 7,000.00 | KRW 5,900.00 | 210.33K |
| 2026-08-14 | KRW 6,980.00 | +0.14% | KRW 6,970.00 | KRW 7,180.00 | KRW 6,810.00 | 48.73K |
| 2026-08-13 | KRW 6,970.00 | -10.06% | KRW 7,690.00 | KRW 7,750.00 | KRW 6,870.00 | 129.00K |
| 2026-08-12 | KRW 7,750.00 | +5.16% | KRW 7,370.00 | KRW 8,040.00 | KRW 7,170.00 | 140.81K |
| 2026-08-11 | KRW 7,370.00 | +2.36% | KRW 7,280.00 | KRW 7,390.00 | KRW 6,990.00 | 47.95K |
| 2026-08-10 | KRW 7,200.00 | +7.46% | KRW 6,850.00 | KRW 7,220.00 | KRW 6,810.00 | 65.94K |
| 2026-08-07 | KRW 6,700.00 | +0.30% | KRW 6,630.00 | KRW 6,830.00 | KRW 6,520.00 | 17.30K |
| 2026-08-06 | KRW 6,680.00 | +3.73% | KRW 6,290.00 | KRW 6,930.00 | KRW 6,260.00 | 54.51K |
| 2026-08-05 | KRW 6,440.00 | +2.55% | KRW 6,240.00 | KRW 6,530.00 | KRW 6,000.00 | 33.08K |
| 2026-08-04 | KRW 6,280.00 | +2.95% | KRW 6,010.00 | KRW 6,300.00 | KRW 5,980.00 | 22.44K |
| 2026-08-03 | KRW 6,100.00 | +4.27% | KRW 6,100.00 | KRW 6,140.00 | KRW 5,680.00 | 25.94K |
| 2026-07-31 | KRW 5,850.00 | +4.84% | KRW 5,580.00 | KRW 5,980.00 | KRW 5,390.00 | 16.05K |
| 2026-07-30 | KRW 5,580.00 | +2.01% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,120.00 | 28.27K |
| 2026-07-29 | KRW 5,470.00 | -4.04% | KRW 5,690.00 | KRW 5,930.00 | KRW 5,330.00 | 29.13K |
| 2026-07-28 | KRW 5,700.00 | -6.10% | KRW 5,940.00 | KRW 5,950.00 | KRW 5,620.00 | 13.21K |
| 2026-07-27 | KRW 6,070.00 | +4.66% | KRW 6,110.00 | KRW 6,110.00 | KRW 5,800.00 | 17.39K |
| 2026-07-24 | KRW 5,800.00 | -3.01% | KRW 5,970.00 | KRW 6,180.00 | KRW 5,750.00 | 13.64K |
| 2026-07-23 | KRW 5,980.00 | +3.10% | KRW 5,860.00 | KRW 5,980.00 | KRW 5,800.00 | 15.26K |
| 2026-07-22 | KRW 5,800.00 | +0.52% | KRW 5,780.00 | KRW 5,930.00 | KRW 5,650.00 | 17.41K |
| 2026-07-21 | KRW 5,770.00 | +0.52% | KRW 5,620.00 | KRW 5,780.00 | KRW 5,460.00 | 16.45K |
| 2026-07-20 | KRW 5,740.00 | -3.37% | KRW 5,900.00 | KRW 5,990.00 | KRW 5,520.00 | 24.54K |
| 2026-07-16 | KRW 5,940.00 | -5.41% | KRW 6,250.00 | KRW 6,250.00 | KRW 5,870.00 | 16.01K |
| 2026-07-15 | KRW 6,280.00 | +0.48% | KRW 6,250.00 | KRW 6,350.00 | KRW 6,060.00 | 33.06K |
| 2026-07-14 | KRW 6,250.00 | -0.32% | KRW 6,290.00 | KRW 6,290.00 | KRW 5,850.00 | 33.36K |
| 2026-07-13 | KRW 6,270.00 | -0.48% | KRW 6,370.00 | KRW 6,600.00 | KRW 6,130.00 | 47.24K |
| 2026-07-10 | KRW 6,300.00 | +5.18% | KRW 5,990.00 | KRW 6,430.00 | KRW 5,990.00 | 41.17K |
| 2026-07-09 | KRW 5,990.00 | -1.16% | KRW 6,060.00 | KRW 6,140.00 | KRW 5,780.00 | 24.66K |
| 2026-07-08 | KRW 6,060.00 | -3.04% | KRW 6,140.00 | KRW 6,400.00 | KRW 5,910.00 | 43.39K |
| 2026-07-07 | KRW 6,250.00 | +2.29% | KRW 6,120.00 | KRW 6,460.00 | KRW 6,070.00 | 38.32K |
| 2026-07-06 | KRW 6,110.00 | +2.00% | KRW 6,060.00 | KRW 6,250.00 | KRW 5,940.00 | 32.49K |
| 2026-07-03 | KRW 5,990.00 | -0.83% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,670.00 | 44.63K |
| 2026-07-02 | KRW 6,040.00 | +0.50% | KRW 5,970.00 | KRW 6,500.00 | KRW 5,750.00 | 71.57K |
| 2026-07-01 | KRW 6,010.00 | +2.74% | KRW 5,790.00 | KRW 6,080.00 | KRW 5,730.00 | 53.30K |
| 2026-06-30 | KRW 5,850.00 | +0.86% | KRW 5,790.00 | KRW 5,930.00 | KRW 5,640.00 | 36.40K |
| 2026-06-29 | KRW 5,800.00 | +6.62% | KRW 5,420.00 | KRW 5,840.00 | KRW 5,340.00 | 46.64K |
| 2026-06-26 | KRW 5,440.00 | -4.39% | KRW 5,690.00 | KRW 5,720.00 | KRW 5,150.00 | 40.07K |
| 2026-06-25 | KRW 5,690.00 | +3.08% | KRW 5,480.00 | KRW 5,720.00 | KRW 5,480.00 | 20.81K |
| 2026-06-24 | KRW 5,520.00 | +3.37% | KRW 5,160.00 | KRW 5,520.00 | KRW 5,160.00 | 16.88K |
| 2026-06-23 | KRW 5,340.00 | -5.99% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,190.00 | 26.24K |
| 2026-06-22 | KRW 5,680.00 | -2.57% | KRW 5,740.00 | KRW 5,820.00 | KRW 5,630.00 | 16.88K |
| 2026-06-19 | KRW 5,830.00 | -1.85% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,590.00 | 30.43K |
| 2026-06-18 | KRW 5,940.00 | +1.19% | KRW 5,880.00 | KRW 5,940.00 | KRW 5,650.00 | 12.87K |
| 2026-06-17 | KRW 5,870.00 | +1.38% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,710.00 | 44.58K |
| 2026-06-16 | KRW 5,790.00 | -2.20% | KRW 6,040.00 | KRW 6,040.00 | KRW 5,710.00 | 19.90K |
| 2026-06-15 | KRW 5,920.00 | +1.02% | KRW 5,910.00 | KRW 6,290.00 | KRW 5,770.00 | 64.10K |
| 2026-06-12 | KRW 5,860.00 | +3.53% | KRW 5,660.00 | KRW 6,080.00 | KRW 5,400.00 | 19.94K |
| 2026-06-11 | KRW 5,660.00 | +1.43% | KRW 5,790.00 | KRW 5,800.00 | KRW 5,480.00 | 24.66K |
| 2026-06-10 | KRW 5,580.00 | +2.01% | KRW 5,470.00 | KRW 6,290.00 | KRW 5,330.00 | 82.73K |
| 2026-06-09 | KRW 5,470.00 | +8.96% | KRW 5,510.00 | KRW 5,510.00 | KRW 5,070.00 | 19.03K |
| 2026-06-08 | KRW 5,020.00 | -6.86% | KRW 5,390.00 | KRW 5,390.00 | KRW 4,960.00 | 30.40K |
| 2026-06-05 | KRW 5,390.00 | -1.28% | KRW 5,500.00 | KRW 5,870.00 | KRW 5,390.00 | 40.01K |
| 2026-06-04 | KRW 5,460.00 | -1.27% | KRW 5,570.00 | KRW 5,660.00 | KRW 5,410.00 | 21.30K |
| 2026-06-02 | KRW 5,530.00 | +1.47% | KRW 5,450.00 | KRW 5,570.00 | KRW 5,200.00 | 38.14K |
| 2026-06-01 | KRW 5,450.00 | -6.52% | KRW 5,830.00 | KRW 5,830.00 | KRW 5,400.00 | 42.17K |
| 2026-05-29 | KRW 5,830.00 | -1.85% | KRW 5,900.00 | KRW 6,000.00 | KRW 5,460.00 | 70.73K |
| 2026-05-28 | KRW 5,940.00 | -0.34% | KRW 5,850.00 | KRW 5,940.00 | KRW 5,560.00 | 43.70K |
| 2026-05-27 | KRW 5,960.00 | -0.33% | KRW 5,980.00 | KRW 6,010.00 | KRW 5,810.00 | 28.36K |
| 2026-05-26 | KRW 5,980.00 | -4.17% | KRW 6,240.00 | KRW 6,260.00 | KRW 5,960.00 | 53.57K |
| 2026-05-22 | KRW 6,240.00 | -1.11% | KRW 6,490.00 | KRW 6,490.00 | KRW 6,200.00 | 98.10K |