Cell Biotech Co., Ltd. (KOSDAQ:049960)
South Korea · Delayed Price · Currency is KRW 16,090
+120 (0.75%)
At close: Apr 23, 2026
Cell Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16,090.00 | 16,160.00 | 15,980.00 | 16,160.00 | 16,160.00 | 0.44% | 17,617 |
| Apr 23, 2026 | 15,960.00 | 16,200.00 | 15,870.00 | 16,090.00 | 16,090.00 | 0.75% | 12,664 |
| Apr 22, 2026 | 15,970.00 | 16,150.00 | 15,810.00 | 15,970.00 | 15,970.00 | - | 19,304 |
| Apr 21, 2026 | 15,990.00 | 16,110.00 | 15,600.00 | 15,970.00 | 15,970.00 | -0.13% | 34,168 |
| Apr 20, 2026 | 16,370.00 | 16,370.00 | 15,950.00 | 15,990.00 | 15,990.00 | -2.38% | 25,022 |
| Apr 17, 2026 | 16,710.00 | 16,710.00 | 16,050.00 | 16,380.00 | 16,380.00 | -1.03% | 19,298 |
| Apr 16, 2026 | 15,300.00 | 16,710.00 | 15,020.00 | 16,550.00 | 16,550.00 | 8.88% | 103,298 |
| Apr 15, 2026 | 15,100.00 | 15,320.00 | 14,910.00 | 15,200.00 | 15,200.00 | 0.66% | 28,827 |
| Apr 14, 2026 | 14,980.00 | 15,190.00 | 14,910.00 | 15,100.00 | 15,100.00 | 1.48% | 10,726 |
| Apr 13, 2026 | 15,120.00 | 15,240.00 | 14,820.00 | 14,880.00 | 14,880.00 | -1.59% | 10,430 |
| Apr 10, 2026 | 15,000.00 | 15,310.00 | 14,920.00 | 15,120.00 | 15,120.00 | 1.27% | 26,645 |
| Apr 9, 2026 | 14,630.00 | 15,000.00 | 14,510.00 | 14,930.00 | 14,930.00 | 1.98% | 31,869 |
| Apr 8, 2026 | 14,590.00 | 14,800.00 | 14,360.00 | 14,640.00 | 14,640.00 | 1.31% | 11,552 |
| Apr 7, 2026 | 14,140.00 | 14,480.00 | 14,120.00 | 14,450.00 | 14,450.00 | 2.19% | 12,453 |
| Apr 6, 2026 | 14,210.00 | 14,420.00 | 14,000.00 | 14,140.00 | 14,140.00 | -0.63% | 9,670 |
| Apr 3, 2026 | 14,450.00 | 14,450.00 | 14,120.00 | 14,230.00 | 14,230.00 | 0.49% | 3,838 |
| Apr 2, 2026 | 14,500.00 | 14,500.00 | 14,030.00 | 14,160.00 | 14,160.00 | -1.67% | 11,375 |
| Apr 1, 2026 | 14,080.00 | 14,420.00 | 14,080.00 | 14,400.00 | 14,400.00 | 2.86% | 8,541 |
| Mar 31, 2026 | 14,310.00 | 14,310.00 | 13,930.00 | 14,000.00 | 14,000.00 | -2.37% | 12,711 |
| Mar 30, 2026 | 14,650.00 | 14,650.00 | 14,150.00 | 14,340.00 | 14,340.00 | -2.38% | 8,542 |
| Mar 27, 2026 | 14,350.00 | 14,700.00 | 14,100.00 | 14,690.00 | 14,690.00 | 2.16% | 18,188 |
| Mar 26, 2026 | 14,450.00 | 14,710.00 | 14,000.00 | 14,380.00 | 14,380.00 | -0.48% | 15,155 |
| Mar 25, 2026 | 14,240.00 | 14,480.00 | 14,100.00 | 14,450.00 | 14,450.00 | 3.21% | 16,590 |
| Mar 24, 2026 | 14,030.00 | 14,270.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 8,408 |
| Mar 23, 2026 | 14,250.00 | 14,270.00 | 13,890.00 | 13,950.00 | 13,950.00 | -2.86% | 12,755 |
| Mar 20, 2026 | 14,100.00 | 14,400.00 | 13,830.00 | 14,360.00 | 14,360.00 | 3.09% | 10,687 |
| Mar 19, 2026 | 14,100.00 | 14,100.00 | 13,890.00 | 13,930.00 | 13,930.00 | -1.28% | 8,822 |
| Mar 18, 2026 | 14,070.00 | 14,190.00 | 13,940.00 | 14,110.00 | 14,110.00 | 0.28% | 8,882 |
| Mar 17, 2026 | 14,000.00 | 14,240.00 | 13,830.00 | 14,070.00 | 14,070.00 | 0.50% | 14,199 |
| Mar 16, 2026 | 14,400.00 | 14,400.00 | 13,760.00 | 14,000.00 | 14,000.00 | -2.78% | 29,149 |
| Mar 13, 2026 | 14,610.00 | 14,610.00 | 14,230.00 | 14,400.00 | 14,400.00 | -1.44% | 15,758 |
| Mar 12, 2026 | 14,390.00 | 14,680.00 | 14,240.00 | 14,610.00 | 14,610.00 | 1.53% | 14,269 |
| Mar 11, 2026 | 13,880.00 | 14,720.00 | 13,880.00 | 14,390.00 | 14,390.00 | 3.67% | 34,722 |
| Mar 10, 2026 | 13,950.00 | 13,950.00 | 13,690.00 | 13,880.00 | 13,880.00 | 2.06% | 16,536 |
| Mar 9, 2026 | 14,050.00 | 14,050.00 | 13,500.00 | 13,600.00 | 13,600.00 | -3.34% | 22,661 |
| Mar 6, 2026 | 14,060.00 | 14,080.00 | 13,790.00 | 14,070.00 | 14,070.00 | 0.79% | 15,449 |
| Mar 5, 2026 | 13,600.00 | 14,150.00 | 13,600.00 | 13,960.00 | 13,960.00 | 4.57% | 42,000 |
| Mar 4, 2026 | 13,590.00 | 14,140.00 | 13,140.00 | 13,350.00 | 13,350.00 | -5.92% | 75,390 |
| Mar 3, 2026 | 14,410.00 | 14,460.00 | 14,000.00 | 14,190.00 | 14,190.00 | -1.73% | 28,979 |
| Feb 27, 2026 | 14,460.00 | 14,790.00 | 14,380.00 | 14,440.00 | 14,440.00 | 0.14% | 18,702 |
| Feb 26, 2026 | 15,090.00 | 15,090.00 | 14,360.00 | 14,420.00 | 14,420.00 | -4.44% | 51,785 |
| Feb 25, 2026 | 14,890.00 | 15,380.00 | 14,820.00 | 15,090.00 | 15,090.00 | 2.10% | 35,999 |
| Feb 24, 2026 | 15,210.00 | 15,330.00 | 14,280.00 | 14,780.00 | 14,780.00 | -4.15% | 69,239 |
| Feb 23, 2026 | 14,260.00 | 15,950.00 | 14,180.00 | 15,420.00 | 15,420.00 | 10.70% | 244,762 |
| Feb 20, 2026 | 13,970.00 | 14,080.00 | 13,820.00 | 13,930.00 | 13,930.00 | -0.29% | 15,556 |
| Feb 19, 2026 | 13,760.00 | 14,130.00 | 13,750.00 | 13,970.00 | 13,970.00 | 1.60% | 42,231 |
| Feb 13, 2026 | 13,710.00 | 13,800.00 | 13,630.00 | 13,750.00 | 13,750.00 | 0.36% | 16,906 |
| Feb 12, 2026 | 13,650.00 | 13,740.00 | 13,530.00 | 13,700.00 | 13,700.00 | 0.88% | 22,717 |
| Feb 11, 2026 | 13,420.00 | 13,680.00 | 13,420.00 | 13,580.00 | 13,580.00 | 0.82% | 12,792 |
| Feb 10, 2026 | 13,500.00 | 13,580.00 | 13,450.00 | 13,470.00 | 13,470.00 | 0.22% | 6,098 |