Cell Biotech Co., Ltd. (KOSDAQ:049960)
South Korea · Delayed Price · Currency is KRW 13,800
+600 (4.55%)
At close: Jan 30, 2026
Cell Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 13,160.00 | 13,430.00 | 13,070.00 | 13,200.00 | 13,200.00 | -0.38% | 18,816 |
| Jan 28, 2026 | 13,600.00 | 13,650.00 | 13,220.00 | 13,250.00 | 13,250.00 | -1.34% | 24,731 |
| Jan 27, 2026 | 13,300.00 | 13,510.00 | 13,200.00 | 13,430.00 | 13,430.00 | 1.59% | 31,434 |
| Jan 26, 2026 | 13,090.00 | 13,270.00 | 12,930.00 | 13,220.00 | 13,220.00 | 0.99% | 21,680 |
| Jan 23, 2026 | 12,870.00 | 13,130.00 | 12,870.00 | 13,090.00 | 13,090.00 | 0.85% | 18,631 |
| Jan 22, 2026 | 12,790.00 | 13,080.00 | 12,770.00 | 12,980.00 | 12,980.00 | 1.49% | 9,570 |
| Jan 21, 2026 | 12,700.00 | 12,940.00 | 12,700.00 | 12,790.00 | 12,790.00 | -1.77% | 11,512 |
| Jan 20, 2026 | 12,750.00 | 13,090.00 | 12,750.00 | 13,020.00 | 13,020.00 | 1.56% | 23,454 |
| Jan 19, 2026 | 13,100.00 | 13,120.00 | 12,770.00 | 12,820.00 | 12,820.00 | -2.14% | 23,786 |
| Jan 16, 2026 | 13,140.00 | 13,150.00 | 12,950.00 | 13,100.00 | 13,100.00 | -0.30% | 7,908 |
| Jan 15, 2026 | 13,000.00 | 13,270.00 | 12,950.00 | 13,140.00 | 13,140.00 | 1.08% | 18,725 |
| Jan 14, 2026 | 13,000.00 | 13,000.00 | 12,790.00 | 13,000.00 | 13,000.00 | 0.78% | 6,885 |
| Jan 13, 2026 | 13,000.00 | 13,000.00 | 12,830.00 | 12,900.00 | 12,900.00 | -0.92% | 6,418 |
| Jan 12, 2026 | 12,950.00 | 13,100.00 | 12,810.00 | 13,020.00 | 13,020.00 | 0.54% | 13,225 |
| Jan 9, 2026 | 12,700.00 | 13,000.00 | 12,700.00 | 12,950.00 | 12,950.00 | 2.21% | 15,430 |
| Jan 8, 2026 | 12,980.00 | 12,980.00 | 12,650.00 | 12,670.00 | 12,670.00 | -1.71% | 13,385 |
| Jan 7, 2026 | 12,770.00 | 12,890.00 | 12,600.00 | 12,890.00 | 12,890.00 | 1.02% | 24,427 |
| Jan 6, 2026 | 13,300.00 | 13,300.00 | 12,680.00 | 12,760.00 | 12,760.00 | -2.82% | 76,137 |
| Jan 5, 2026 | 13,030.00 | 13,230.00 | 12,910.00 | 13,130.00 | 13,130.00 | 0.77% | 6,341 |
| Jan 2, 2026 | 13,110.00 | 13,110.00 | 12,860.00 | 13,030.00 | 13,030.00 | -0.61% | 11,908 |
| Dec 30, 2025 | 13,190.00 | 13,310.00 | 13,040.00 | 13,110.00 | 13,110.00 | -0.61% | 7,113 |
| Dec 29, 2025 | 13,430.00 | 13,500.00 | 13,160.00 | 13,190.00 | 13,190.00 | -3.51% | 19,914 |
| Dec 26, 2025 | 13,820.00 | 13,820.00 | 13,540.00 | 13,670.00 | 13,220.00 | -0.22% | 8,858 |
| Dec 24, 2025 | 13,840.00 | 13,860.00 | 13,500.00 | 13,700.00 | 13,249.01 | -0.44% | 13,128 |
| Dec 23, 2025 | 13,660.00 | 13,790.00 | 13,590.00 | 13,760.00 | 13,307.04 | - | 5,905 |
| Dec 22, 2025 | 13,730.00 | 13,840.00 | 13,620.00 | 13,760.00 | 13,307.04 | 0.22% | 11,758 |
| Dec 19, 2025 | 13,650.00 | 13,870.00 | 13,600.00 | 13,730.00 | 13,278.02 | 0.66% | 6,304 |
| Dec 18, 2025 | 13,990.00 | 13,990.00 | 13,600.00 | 13,640.00 | 13,190.99 | -1.02% | 4,891 |
| Dec 17, 2025 | 13,990.00 | 13,990.00 | 13,590.00 | 13,780.00 | 13,326.38 | - | 7,015 |
| Dec 16, 2025 | 13,870.00 | 13,940.00 | 13,570.00 | 13,780.00 | 13,326.38 | -0.43% | 14,084 |
| Dec 15, 2025 | 13,840.00 | 14,020.00 | 13,730.00 | 13,840.00 | 13,384.40 | - | 8,444 |
| Dec 12, 2025 | 13,940.00 | 14,120.00 | 13,670.00 | 13,840.00 | 13,384.40 | -0.72% | 13,446 |
| Dec 11, 2025 | 13,700.00 | 14,010.00 | 13,560.00 | 13,940.00 | 13,481.11 | 2.88% | 15,720 |
| Dec 10, 2025 | 13,420.00 | 13,550.00 | 13,330.00 | 13,550.00 | 13,103.95 | 1.73% | 9,780 |
| Dec 9, 2025 | 13,530.00 | 13,600.00 | 13,280.00 | 13,320.00 | 12,881.52 | -1.55% | 14,625 |
| Dec 8, 2025 | 14,020.00 | 14,020.00 | 13,440.00 | 13,530.00 | 13,084.61 | -3.50% | 18,072 |
| Dec 5, 2025 | 13,880.00 | 14,070.00 | 13,790.00 | 14,020.00 | 13,558.48 | - | 12,935 |
| Dec 4, 2025 | 14,230.00 | 14,230.00 | 13,730.00 | 14,020.00 | 13,558.48 | -0.99% | 13,864 |
| Dec 3, 2025 | 14,380.00 | 14,410.00 | 14,070.00 | 14,160.00 | 13,693.87 | -1.19% | 21,254 |
| Dec 2, 2025 | 14,100.00 | 14,460.00 | 14,000.00 | 14,330.00 | 13,858.27 | 0.07% | 22,870 |
| Dec 1, 2025 | 13,420.00 | 14,660.00 | 13,370.00 | 14,320.00 | 13,848.60 | 7.59% | 158,252 |
| Nov 28, 2025 | 13,110.00 | 13,320.00 | 13,020.00 | 13,310.00 | 12,871.85 | 1.60% | 39,846 |
| Nov 27, 2025 | 13,080.00 | 13,140.00 | 12,900.00 | 13,100.00 | 12,668.76 | 0.15% | 7,357 |
| Nov 26, 2025 | 12,850.00 | 13,180.00 | 12,710.00 | 13,080.00 | 12,649.42 | 1.79% | 22,110 |
| Nov 25, 2025 | 12,680.00 | 12,880.00 | 12,660.00 | 12,850.00 | 12,426.99 | 0.47% | 35,907 |
| Nov 24, 2025 | 12,810.00 | 12,900.00 | 12,350.00 | 12,790.00 | 12,368.97 | -0.16% | 71,220 |
| Nov 21, 2025 | 12,340.00 | 12,810.00 | 12,150.00 | 12,810.00 | 12,388.31 | 3.72% | 28,181 |
| Nov 20, 2025 | 11,890.00 | 12,350.00 | 11,890.00 | 12,350.00 | 11,943.45 | 3.00% | 11,487 |
| Nov 19, 2025 | 12,200.00 | 12,200.00 | 11,650.00 | 11,990.00 | 11,595.30 | -0.33% | 5,252 |
| Nov 18, 2025 | 12,030.00 | 12,260.00 | 11,950.00 | 12,030.00 | 11,633.99 | -1.15% | 9,083 |