KOSDAQ - Delayed Quote KRW

Cell Bio Human Tech Co.,Ltd (318160.KQ)

5,930.00
-70.00
(-1.17%)
At close: May 23 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 23, 20256,000.006,150.005,770.005,930.005,930.0048,368
May 22, 20256,190.006,280.005,910.006,000.006,000.0016,293
May 21, 20255,780.006,170.005,770.006,130.006,130.0033,621
May 20, 20255,920.005,960.005,640.005,780.005,780.0034,344
May 19, 20255,800.005,930.005,430.005,690.005,690.0067,620
May 16, 20256,490.006,490.005,800.005,800.005,800.0060,121
May 15, 20256,330.006,550.006,020.006,150.006,150.0047,669
May 14, 20256,120.006,350.005,930.006,340.006,340.0029,234
May 13, 20255,930.006,210.005,870.006,160.006,160.0019,263
May 12, 20256,020.006,060.005,900.005,930.005,930.0025,114
May 9, 20256,250.006,300.006,020.006,060.006,060.0022,111
May 8, 20255,930.006,390.005,920.006,250.006,250.0066,779
May 7, 20255,970.006,030.005,800.006,020.006,020.0034,228
May 2, 20256,010.006,050.005,800.006,030.006,030.0034,226
Apr 30, 20255,990.006,300.005,950.006,010.006,010.0037,037
Apr 29, 20255,970.006,170.005,900.005,970.005,970.0024,113
Apr 28, 20256,250.006,250.005,800.005,970.005,970.0079,974
Apr 25, 20256,520.006,630.006,280.006,280.006,280.0051,579
Apr 24, 20256,220.006,640.005,960.006,520.006,520.0084,552
Apr 23, 20256,060.006,290.005,890.006,220.006,220.0052,639
Apr 22, 20255,890.006,360.005,820.006,120.006,120.0070,318
Apr 21, 20255,680.006,240.005,670.005,980.005,980.0085,855
Apr 18, 20256,110.006,220.005,300.005,800.005,800.00265,230
Apr 17, 20256,260.006,400.006,040.006,110.006,110.0089,442
Apr 16, 20256,000.006,260.005,580.006,120.006,120.00152,985
Apr 15, 20255,380.006,080.005,360.005,940.005,940.00248,034
Apr 14, 20255,280.005,440.005,000.005,380.005,380.00116,706
Apr 11, 20254,765.005,430.004,720.005,330.005,330.00208,904
Apr 10, 20254,760.004,790.004,500.004,785.004,785.0048,733
Apr 9, 20254,580.004,800.004,580.004,760.004,760.0061,940
Apr 8, 20254,515.004,660.004,475.004,595.004,595.0031,721
Apr 7, 20254,415.004,515.004,235.004,515.004,515.0042,415
Apr 4, 20254,515.004,615.004,480.004,480.004,480.0045,820
Apr 3, 20254,425.004,640.004,390.004,530.004,530.0045,375
Apr 2, 20254,290.004,470.004,290.004,440.004,440.0027,333
Apr 1, 20254,175.004,330.004,160.004,300.004,300.0029,001
Mar 31, 20254,140.004,275.004,140.004,155.004,155.0026,391
Mar 28, 20254,370.004,370.004,010.004,190.004,190.0058,681
Mar 27, 20254,295.004,395.004,210.004,370.004,370.0034,046
Mar 26, 20254,315.004,385.004,205.004,325.004,325.0022,217
Mar 25, 20254,455.004,475.004,255.004,315.004,315.0048,445
Mar 24, 20254,625.004,655.004,315.004,455.004,455.0069,726
Mar 21, 20254,245.004,650.004,245.004,625.004,625.00132,182
Mar 20, 20254,200.004,300.004,160.004,270.004,270.0039,201
Mar 19, 20254,275.004,275.004,165.004,200.004,200.0032,617
Mar 18, 20254,260.004,360.004,210.004,240.004,240.0021,910
Mar 17, 20254,200.004,350.004,195.004,260.004,260.0080,084
Mar 14, 20254,190.004,235.004,155.004,200.004,200.0031,021
Mar 13, 20254,205.004,235.004,150.004,190.004,190.0062,920
Mar 12, 20254,150.004,240.004,150.004,205.004,205.0044,798
Mar 11, 20254,010.004,230.004,010.004,150.004,150.0091,642
Mar 10, 20254,095.004,225.004,070.004,190.004,190.0062,019
Mar 7, 20254,140.004,185.004,040.004,125.004,125.0098,333
Mar 6, 20254,110.004,175.004,040.004,140.004,140.0035,163
Mar 5, 20254,095.004,130.004,000.004,110.004,110.0064,057
Mar 4, 20253,895.004,090.003,820.004,080.004,080.0084,230
Feb 28, 20253,830.003,970.003,820.003,880.003,880.0083,457
Feb 27, 20253,915.003,975.003,800.003,845.003,845.0054,827
Feb 26, 20253,865.003,960.003,865.003,915.003,915.0061,814
Feb 25, 20253,920.004,000.003,855.003,925.003,925.0085,644
Feb 24, 20253,765.003,935.003,765.003,915.003,915.00157,186
Feb 21, 20253,825.004,320.003,795.003,805.003,805.001,918,569
Feb 20, 20253,680.003,695.003,595.003,625.003,625.0039,732
Feb 19, 20253,590.003,650.003,590.003,590.003,590.0016,518
Feb 18, 20253,585.003,625.003,580.003,620.003,620.0031,053
Feb 17, 20253,690.003,690.003,580.003,585.003,585.0052,250
Feb 14, 20253,655.004,250.003,610.003,650.003,650.001,029,232
Feb 13, 20253,740.003,750.003,640.003,655.003,655.0025,106
Feb 12, 20253,620.003,860.003,620.003,735.003,735.0045,670
Feb 11, 20253,610.003,660.003,580.003,620.003,620.0015,725
Feb 10, 20253,550.003,660.003,510.003,650.003,650.0024,562
Feb 7, 20253,645.003,645.003,565.003,585.003,585.0021,478
Feb 6, 20253,625.003,655.003,555.003,625.003,625.0072,650
Feb 5, 20253,425.004,175.003,425.003,625.003,625.001,011,949
Feb 4, 20253,260.003,570.003,255.003,370.003,370.0018,492
Feb 3, 20253,395.003,395.003,250.003,340.003,340.007,834
Jan 31, 20253,515.003,515.003,325.003,395.003,395.0010,790
Jan 24, 20253,485.003,590.003,475.003,500.003,500.006,521
Jan 23, 20253,535.003,535.003,415.003,485.003,485.006,962
Jan 22, 20253,465.003,505.003,380.003,475.003,475.0015,062
Jan 21, 20253,480.003,510.003,355.003,465.003,465.0018,566
Jan 20, 20253,480.003,510.003,455.003,480.003,480.005,300
Jan 17, 20253,580.003,580.003,435.003,510.003,510.0013,259
Jan 16, 20253,415.003,550.003,410.003,505.003,505.0022,214
Jan 15, 20253,490.003,525.003,320.003,445.003,445.0046,467
Jan 14, 20253,500.003,540.003,450.003,525.003,525.005,814
Jan 13, 20253,455.003,550.003,455.003,500.003,500.0010,157
Jan 10, 20253,425.003,530.003,345.003,490.003,490.0012,873
Jan 9, 20253,370.003,510.003,300.003,425.003,425.0019,099
Jan 8, 20253,295.003,410.003,295.003,400.003,400.0017,330
Jan 7, 20253,275.003,400.003,275.003,330.003,330.0010,790
Jan 6, 20253,245.003,320.003,240.003,300.003,300.0018,652
Jan 3, 20253,185.003,235.003,150.003,225.003,225.0015,988
Jan 2, 20253,150.003,185.003,100.003,185.003,185.0010,110
Dec 30, 20243,160.003,190.003,110.003,150.003,150.0023,708
Dec 27, 20243,035.003,255.003,035.003,160.003,160.0016,464
Dec 26, 20243,310.003,395.003,170.003,170.003,170.0019,656
Dec 24, 20243,310.003,365.003,305.003,310.003,310.004,368
Dec 23, 20243,300.003,360.003,250.003,315.003,315.0024,458
Dec 20, 20243,330.003,350.003,255.003,300.003,300.0020,468
Dec 19, 20243,310.003,400.003,305.003,330.003,330.0016,189
Dec 18, 20243,390.003,395.003,360.003,390.003,390.003,225
Dec 17, 20243,490.003,490.003,390.003,395.003,395.0010,162
Dec 16, 20243,515.003,525.003,435.003,520.003,520.0032,154
Dec 13, 20243,375.003,510.003,330.003,500.003,500.0058,975
Dec 12, 20243,310.003,410.003,150.003,375.003,375.0040,104
Dec 11, 20243,195.003,385.003,160.003,310.003,310.0070,812
Dec 10, 20242,980.003,210.002,980.003,175.003,175.0035,108
Dec 9, 20243,055.003,180.002,875.002,995.002,995.0047,587
Dec 6, 20243,055.003,140.002,960.003,070.003,070.0046,053
Dec 5, 20243,370.003,405.003,055.003,055.003,055.0051,371
Dec 4, 20243,440.003,515.003,355.003,370.003,370.0017,642
Dec 3, 20243,480.003,540.003,260.003,520.003,520.0027,007
Dec 2, 20243,575.003,630.003,350.003,520.003,520.0048,919
Nov 29, 20243,670.003,720.003,530.003,625.003,625.0011,563
Nov 28, 20243,555.003,740.003,520.003,700.003,700.0028,706
Nov 27, 20243,530.003,550.003,460.003,550.003,550.0023,482
Nov 26, 20243,440.003,465.003,400.003,450.003,450.0017,401
Nov 25, 20243,370.003,455.003,320.003,440.003,440.0019,945
Nov 22, 20243,405.003,435.003,365.003,400.003,400.0016,546
Nov 21, 20243,490.003,490.003,350.003,405.003,405.0012,124
Nov 20, 20243,550.003,550.003,410.003,430.003,430.0037,245
Nov 19, 20243,470.003,550.003,400.003,510.003,510.0025,838
Nov 18, 20243,405.003,565.003,390.003,510.003,510.0032,032
Nov 15, 20243,460.003,460.003,135.003,450.003,450.0074,188
Nov 14, 20243,425.003,480.003,340.003,460.003,460.0034,195
Nov 13, 20243,390.003,570.003,365.003,425.003,425.0047,759
Nov 12, 20243,805.003,810.003,425.003,465.003,465.00187,929
Nov 11, 20244,105.004,110.003,750.003,805.003,805.0062,319
Nov 8, 20243,965.004,145.003,900.003,985.003,985.0048,208
Nov 7, 20243,910.004,040.003,875.003,970.003,970.0039,248
Nov 6, 20244,050.004,060.003,795.003,970.003,970.00130,744
Nov 5, 20243,965.004,280.003,930.004,025.004,025.00156,792
Nov 4, 20244,095.004,250.003,900.003,925.003,925.00153,576
Nov 1, 20243,720.004,155.003,720.004,145.004,145.00550,769
Oct 31, 20243,845.003,845.003,535.003,710.003,710.00143,693
Oct 30, 20243,610.004,280.003,580.003,915.003,915.00795,199
Oct 29, 20243,520.003,630.003,485.003,580.003,580.0064,247
Oct 28, 20243,530.003,600.003,465.003,520.003,520.0050,293
Oct 25, 20243,420.003,720.003,420.003,580.003,580.00163,173
Oct 24, 20243,425.003,515.003,350.003,420.003,420.0069,513
Oct 23, 20243,355.003,525.003,265.003,465.003,465.0089,294
Oct 22, 20243,440.003,980.003,300.003,390.003,390.00597,133
Oct 21, 20243,045.003,795.003,045.003,510.003,510.002,735,854
Oct 18, 20243,090.003,090.002,985.003,055.003,055.0026,828
Oct 17, 20243,095.003,130.003,090.003,090.003,090.008,803
Oct 16, 20243,175.003,180.003,140.003,140.003,140.0012,101
Oct 15, 20243,250.003,260.003,180.003,180.003,180.0012,410
Oct 14, 20243,170.003,255.003,125.003,255.003,255.003,680
Oct 11, 20243,120.003,200.003,105.003,155.003,155.0045,274
Oct 10, 20243,125.003,160.003,055.003,135.003,135.0054,217
Oct 8, 20243,120.003,180.003,120.003,125.003,125.009,714
Oct 7, 20243,100.003,130.003,095.003,115.003,115.0044,047
Oct 4, 20243,155.003,155.003,090.003,100.003,100.0031,546
Oct 2, 20243,210.003,300.003,160.003,160.003,160.002,994
Sep 30, 20243,200.003,235.003,180.003,215.003,215.0015,049
Sep 27, 20243,250.003,270.003,210.003,215.003,215.0012,225
Sep 26, 20243,295.003,295.003,225.003,240.003,240.0018,369
Sep 25, 20243,270.003,300.003,230.003,260.003,260.0019,380
Sep 24, 20243,235.003,290.003,220.003,270.003,270.0011,773
Sep 23, 20243,265.003,265.003,220.003,235.003,235.007,842
Sep 20, 20243,270.003,290.003,250.003,265.003,265.0013,990
Sep 19, 20243,210.003,290.003,110.003,270.003,270.0025,224
Sep 13, 20243,240.003,250.003,170.003,185.003,185.0031,168
Sep 12, 20243,105.003,380.003,080.003,240.003,240.00104,130
Sep 11, 20243,115.003,180.003,080.003,110.003,110.007,762
Sep 10, 20243,115.003,425.003,055.003,115.003,115.0085,092
Sep 9, 20243,060.003,150.002,995.003,115.003,115.0010,978
Sep 6, 20242,965.003,075.002,965.003,075.003,075.006,323
Sep 5, 20243,050.003,105.003,010.003,015.003,015.009,143
Sep 4, 20243,090.003,130.003,025.003,045.003,045.0015,880
Sep 3, 20243,110.003,185.003,110.003,145.003,145.0014,904
Sep 2, 20243,210.003,240.003,125.003,205.003,205.0013,422
Aug 30, 20243,175.003,210.003,140.003,210.003,210.0010,399
Aug 29, 20243,140.003,235.003,105.003,175.003,175.0011,142
Aug 28, 20243,145.003,200.003,120.003,140.003,140.0015,109
Aug 27, 20243,100.003,145.003,070.003,145.003,145.0014,676
Aug 26, 20243,160.003,195.003,100.003,100.003,100.0024,029
Aug 23, 20243,190.003,255.003,160.003,160.003,160.0025,495
Aug 22, 20243,300.003,330.003,270.003,285.003,285.0010,444
Aug 21, 20243,330.003,330.003,270.003,300.003,300.004,425
Aug 20, 20243,280.003,340.003,260.003,330.003,330.0013,761
Aug 19, 20243,310.003,320.003,230.003,255.003,255.0039,640
Aug 16, 20243,250.003,315.003,230.003,295.003,295.0034,294
Aug 14, 20243,200.003,250.003,155.003,250.003,250.0018,690
Aug 13, 20243,260.003,285.003,145.003,170.003,170.0037,924
Aug 12, 20243,285.003,295.003,210.003,295.003,295.0017,000
Aug 9, 20243,155.003,340.003,155.003,265.003,265.0026,394
Aug 8, 20243,200.003,325.003,070.003,150.003,150.00111,451
Aug 7, 20243,025.003,250.003,015.003,205.003,205.0041,984
Aug 6, 20242,955.003,120.002,885.002,980.002,980.0097,057
Aug 5, 20243,545.003,545.002,925.002,955.002,955.00107,265
Aug 2, 20243,560.003,630.003,500.003,630.003,630.0015,817
Aug 1, 20243,580.003,620.003,550.003,580.003,580.008,958
Jul 31, 20243,575.003,610.003,520.003,585.003,585.0023,332
Jul 30, 20243,650.003,650.003,500.003,620.003,620.0020,744
Jul 29, 20243,635.003,730.003,610.003,610.003,610.006,143
Jul 26, 20243,620.003,700.003,515.003,635.003,635.0019,952
Jul 25, 20243,530.003,670.003,500.003,625.003,625.0010,595
Jul 24, 20243,540.003,540.003,460.003,530.003,530.005,162
Jul 23, 20243,510.003,600.003,500.003,505.003,505.0012,811
Jul 22, 20243,660.003,695.003,510.003,510.003,510.0036,088
Jul 19, 20243,725.003,770.003,605.003,660.003,660.0050,233
Jul 18, 20243,750.003,795.003,715.003,770.003,770.0011,974
Jul 17, 20243,770.003,835.003,770.003,815.003,815.008,981
Jul 16, 20243,795.003,815.003,720.003,795.003,795.0033,424
Jul 15, 20243,790.003,835.003,760.003,795.003,795.0012,806
Jul 12, 20243,740.003,875.003,735.003,800.003,800.0021,005
Jul 11, 20243,760.003,835.003,740.003,745.003,745.0040,981
Jul 10, 20243,855.003,960.003,800.003,805.003,805.0024,858
Jul 9, 20243,840.003,945.003,840.003,855.003,855.0019,527
Jul 8, 20243,940.003,955.003,845.003,905.003,905.0039,661
Jul 5, 20244,000.004,020.003,905.003,935.003,935.0024,055
Jul 4, 20243,890.004,060.003,890.004,000.004,000.0020,836
Jul 3, 20244,005.004,060.003,900.003,950.003,950.0054,601
Jul 2, 20244,000.004,140.003,900.004,000.004,000.0042,604
Jul 1, 20244,025.004,060.003,975.004,015.004,015.0014,920
Jun 28, 20244,005.004,070.003,950.004,000.004,000.0036,984
Jun 27, 20244,125.004,150.004,000.004,005.004,005.0047,627
Jun 26, 20244,085.004,205.004,080.004,125.004,125.0048,413
Jun 25, 20244,260.004,380.004,110.004,125.004,125.0060,289
Jun 24, 20244,460.004,470.004,275.004,275.004,275.0046,674
Jun 21, 20244,580.004,585.004,330.004,440.004,440.0093,036
Jun 20, 20244,390.004,745.004,285.004,585.004,585.00205,874
Jun 19, 20244,565.004,580.004,380.004,395.004,395.00123,180
Jun 18, 20244,320.004,620.004,255.004,600.004,600.00172,169
Jun 17, 20244,410.004,415.004,190.004,245.004,245.00276,243
Jun 14, 20244,000.004,725.004,000.004,510.004,510.001,498,806
Jun 13, 20244,000.004,580.003,940.003,945.003,945.00561,330
Jun 12, 20243,950.004,090.003,945.004,025.004,025.0016,720
Jun 11, 20244,030.004,120.003,970.004,005.004,005.0021,628
Jun 10, 20243,940.004,125.003,830.004,030.004,030.0043,918
Jun 7, 20244,055.004,090.003,860.003,940.003,940.0044,465
Jun 5, 20244,150.004,150.004,045.004,050.004,050.0043,795
Jun 4, 20244,190.004,210.004,090.004,115.004,115.0061,498
Jun 3, 20244,215.004,275.004,185.004,230.004,230.0050,994
May 31, 20244,295.004,410.004,150.004,255.004,255.0087,685
May 30, 20244,150.004,290.004,115.004,280.004,280.0034,992
May 29, 20244,250.004,255.004,055.004,185.004,185.0092,478
May 28, 20244,235.004,290.004,200.004,200.004,200.0060,735
May 27, 20244,340.004,340.004,100.004,275.004,275.00100,848
May 24, 20244,235.004,495.004,230.004,365.004,365.00196,482
May 23, 20244,230.004,270.004,180.004,230.004,230.0045,213

Related Tickers

025620.KS Jayjun Cosmetic Co., Ltd.
7,960.00
-10.46%
 
200130.KQ KOLMAR BNH Co.,Ltd.
14,000.00
-0.28%
 
064090.KQ InkredibleBuzz Inc.
2,480.00
-6.59%
 
KAMART.BK Karmarts Public Company Limited
7.75
+0.65%
 
COLPAL.NS Colgate-Palmolive (India) Limited
2,479.40
-0.31%
 
6523.TWO Dr. Wu Skincare Co., Ltd.
139.50
+0.36%