Cell Biotech Co., Ltd. (KOSDAQ:049960)
South Korea · Delayed Price · Currency is KRW 11,790
+70 (0.60%)
At close: Oct 28, 2025
Cell Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11,750.00 | 11,880.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.43% | 10,620 |
| Oct 29, 2025 | 11,780.00 | 11,880.00 | 11,690.00 | 11,750.00 | 11,750.00 | -0.34% | 18,661 |
| Oct 28, 2025 | 11,780.00 | 11,900.00 | 11,670.00 | 11,790.00 | 11,790.00 | 0.60% | 21,386 |
| Oct 27, 2025 | 11,640.00 | 11,750.00 | 11,640.00 | 11,720.00 | 11,720.00 | -0.17% | 23,258 |
| Oct 24, 2025 | 11,960.00 | 11,970.00 | 11,590.00 | 11,740.00 | 11,740.00 | -1.76% | 53,924 |
| Oct 23, 2025 | 11,960.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.83% | 13,801 |
| Oct 22, 2025 | 12,020.00 | 12,070.00 | 11,950.00 | 12,050.00 | 12,050.00 | -0.08% | 10,409 |
| Oct 21, 2025 | 12,150.00 | 12,150.00 | 11,950.00 | 12,060.00 | 12,060.00 | -0.08% | 14,114 |
| Oct 20, 2025 | 12,040.00 | 12,190.00 | 11,960.00 | 12,070.00 | 12,070.00 | 0.25% | 11,132 |
| Oct 17, 2025 | 12,170.00 | 12,240.00 | 11,960.00 | 12,040.00 | 12,040.00 | -1.39% | 19,027 |
| Oct 16, 2025 | 12,350.00 | 12,370.00 | 12,180.00 | 12,210.00 | 12,210.00 | -1.13% | 11,231 |
| Oct 15, 2025 | 12,300.00 | 12,430.00 | 12,280.00 | 12,350.00 | 12,350.00 | 0.41% | 2,723 |
| Oct 14, 2025 | 12,350.00 | 12,350.00 | 12,120.00 | 12,300.00 | 12,300.00 | 0.65% | 8,249 |
| Oct 13, 2025 | 12,240.00 | 12,350.00 | 12,110.00 | 12,220.00 | 12,220.00 | -0.41% | 9,098 |
| Oct 10, 2025 | 12,320.00 | 12,530.00 | 12,210.00 | 12,270.00 | 12,270.00 | -1.37% | 8,470 |
| Oct 2, 2025 | 12,400.00 | 12,550.00 | 12,320.00 | 12,440.00 | 12,440.00 | -0.64% | 7,503 |
| Oct 1, 2025 | 12,580.00 | 12,750.00 | 12,420.00 | 12,520.00 | 12,520.00 | 1.38% | 11,235 |
| Sep 30, 2025 | 12,410.00 | 12,620.00 | 12,330.00 | 12,350.00 | 12,350.00 | -0.40% | 15,068 |
| Sep 29, 2025 | 12,400.00 | 12,450.00 | 12,310.00 | 12,400.00 | 12,400.00 | - | 6,597 |
| Sep 26, 2025 | 12,430.00 | 12,470.00 | 12,240.00 | 12,400.00 | 12,400.00 | -0.16% | 15,255 |
| Sep 25, 2025 | 12,500.00 | 12,580.00 | 12,410.00 | 12,420.00 | 12,420.00 | -0.40% | 10,966 |
| Sep 24, 2025 | 12,750.00 | 12,750.00 | 12,450.00 | 12,470.00 | 12,470.00 | -1.58% | 18,299 |
| Sep 23, 2025 | 12,990.00 | 12,990.00 | 12,650.00 | 12,670.00 | 12,670.00 | -1.63% | 16,027 |
| Sep 22, 2025 | 12,630.00 | 12,980.00 | 12,570.00 | 12,880.00 | 12,880.00 | 1.98% | 38,199 |
| Sep 19, 2025 | 12,740.00 | 12,740.00 | 12,580.00 | 12,630.00 | 12,630.00 | 0.08% | 6,495 |
| Sep 18, 2025 | 12,690.00 | 12,750.00 | 12,590.00 | 12,620.00 | 12,620.00 | -0.55% | 8,492 |
| Sep 17, 2025 | 12,760.00 | 12,800.00 | 12,630.00 | 12,690.00 | 12,690.00 | -0.94% | 5,420 |
| Sep 16, 2025 | 12,730.00 | 12,820.00 | 12,670.00 | 12,810.00 | 12,810.00 | -0.08% | 10,934 |
| Sep 15, 2025 | 12,850.00 | 12,940.00 | 12,750.00 | 12,820.00 | 12,820.00 | -0.54% | 15,701 |
| Sep 12, 2025 | 12,960.00 | 13,060.00 | 12,820.00 | 12,890.00 | 12,890.00 | -0.54% | 5,795 |
| Sep 11, 2025 | 13,030.00 | 13,100.00 | 12,810.00 | 12,960.00 | 12,960.00 | -0.54% | 16,646 |
| Sep 10, 2025 | 12,920.00 | 13,090.00 | 12,820.00 | 13,030.00 | 13,030.00 | 0.85% | 10,975 |
| Sep 9, 2025 | 12,810.00 | 12,950.00 | 12,800.00 | 12,920.00 | 12,920.00 | 0.23% | 4,850 |
| Sep 8, 2025 | 12,960.00 | 12,960.00 | 12,790.00 | 12,890.00 | 12,890.00 | 0.08% | 6,353 |
| Sep 5, 2025 | 12,660.00 | 12,880.00 | 12,610.00 | 12,880.00 | 12,880.00 | 1.74% | 8,484 |
| Sep 4, 2025 | 12,600.00 | 12,670.00 | 12,570.00 | 12,660.00 | 12,660.00 | 0.64% | 2,421 |
| Sep 3, 2025 | 12,440.00 | 12,770.00 | 12,440.00 | 12,580.00 | 12,580.00 | 0.16% | 3,225 |
| Sep 2, 2025 | 12,790.00 | 12,800.00 | 12,440.00 | 12,560.00 | 12,560.00 | -0.95% | 8,831 |
| Sep 1, 2025 | 13,040.00 | 13,040.00 | 12,480.00 | 12,680.00 | 12,680.00 | -1.48% | 15,779 |
| Aug 29, 2025 | 13,060.00 | 13,060.00 | 12,810.00 | 12,870.00 | 12,870.00 | -0.62% | 6,493 |
| Aug 28, 2025 | 12,730.00 | 12,960.00 | 12,730.00 | 12,950.00 | 12,950.00 | 0.86% | 8,159 |
| Aug 27, 2025 | 12,800.00 | 12,850.00 | 12,730.00 | 12,840.00 | 12,840.00 | 0.63% | 3,208 |
| Aug 26, 2025 | 12,790.00 | 12,830.00 | 12,690.00 | 12,760.00 | 12,760.00 | -0.23% | 4,413 |
| Aug 25, 2025 | 12,710.00 | 12,870.00 | 12,710.00 | 12,790.00 | 12,790.00 | 0.63% | 4,125 |
| Aug 22, 2025 | 12,700.00 | 12,890.00 | 12,650.00 | 12,710.00 | 12,710.00 | 0.08% | 2,751 |
| Aug 21, 2025 | 12,550.00 | 12,890.00 | 12,440.00 | 12,700.00 | 12,700.00 | 1.20% | 13,029 |
| Aug 20, 2025 | 12,690.00 | 12,900.00 | 12,390.00 | 12,550.00 | 12,550.00 | -1.10% | 13,111 |
| Aug 19, 2025 | 12,900.00 | 12,900.00 | 12,660.00 | 12,690.00 | 12,690.00 | -1.55% | 9,635 |
| Aug 18, 2025 | 12,840.00 | 12,990.00 | 12,660.00 | 12,890.00 | 12,890.00 | 0.39% | 5,869 |
| Aug 14, 2025 | 12,760.00 | 12,940.00 | 12,760.00 | 12,840.00 | 12,840.00 | -0.16% | 4,750 |