Cell Biotech Co., Ltd. (KOSDAQ:049960)
South Korea · Delayed Price · Currency is KRW 15,040
+60 (0.40%)
At close: Jul 21, 2026
Cell Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 15,390.00 | 15,420.00 | 14,870.00 | 14,980.00 | 14,980.00 | -2.73% | 10,954 |
| Jul 16, 2026 | 15,500.00 | 15,540.00 | 15,180.00 | 15,400.00 | 15,400.00 | -0.13% | 3,831 |
| Jul 15, 2026 | 15,270.00 | 15,650.00 | 15,150.00 | 15,420.00 | 15,420.00 | - | 5,250 |
| Jul 14, 2026 | 15,400.00 | 15,700.00 | 14,710.00 | 15,420.00 | 15,420.00 | 0.06% | 15,513 |
| Jul 13, 2026 | 15,570.00 | 15,570.00 | 14,550.00 | 15,410.00 | 15,410.00 | 0.39% | 10,716 |
| Jul 10, 2026 | 14,850.00 | 15,500.00 | 14,850.00 | 15,350.00 | 15,350.00 | 3.37% | 11,984 |
| Jul 9, 2026 | 15,020.00 | 15,180.00 | 14,660.00 | 14,850.00 | 14,850.00 | -1.39% | 4,376 |
| Jul 8, 2026 | 15,320.00 | 15,490.00 | 14,800.00 | 15,060.00 | 15,060.00 | -1.70% | 7,886 |
| Jul 7, 2026 | 15,570.00 | 15,570.00 | 15,090.00 | 15,320.00 | 15,320.00 | 0.26% | 10,520 |
| Jul 6, 2026 | 15,210.00 | 15,690.00 | 15,210.00 | 15,280.00 | 15,280.00 | 0.26% | 2,453 |
| Jul 3, 2026 | 15,300.00 | 15,780.00 | 15,180.00 | 15,240.00 | 15,240.00 | -0.39% | 5,576 |
| Jul 2, 2026 | 15,430.00 | 15,780.00 | 15,300.00 | 15,300.00 | 15,300.00 | -2.61% | 6,998 |
| Jul 1, 2026 | 15,480.00 | 15,770.00 | 15,050.00 | 15,710.00 | 15,710.00 | 0.71% | 10,364 |
| Jun 30, 2026 | 15,620.00 | 15,620.00 | 14,960.00 | 15,600.00 | 15,600.00 | -0.13% | 7,009 |
| Jun 29, 2026 | 15,000.00 | 15,620.00 | 14,790.00 | 15,620.00 | 15,620.00 | 4.13% | 10,066 |
| Jun 26, 2026 | 15,400.00 | 15,700.00 | 13,870.00 | 15,000.00 | 15,000.00 | -2.60% | 29,161 |
| Jun 25, 2026 | 15,350.00 | 15,420.00 | 15,080.00 | 15,400.00 | 15,400.00 | 1.52% | 7,386 |
| Jun 24, 2026 | 15,200.00 | 15,470.00 | 14,730.00 | 15,170.00 | 15,170.00 | -0.20% | 9,783 |
| Jun 23, 2026 | 15,100.00 | 15,380.00 | 14,890.00 | 15,200.00 | 15,200.00 | 0.46% | 14,473 |
| Jun 22, 2026 | 15,480.00 | 15,480.00 | 14,910.00 | 15,130.00 | 15,130.00 | -2.20% | 13,137 |
| Jun 19, 2026 | 15,940.00 | 15,950.00 | 15,200.00 | 15,470.00 | 15,470.00 | -2.89% | 23,544 |
| Jun 18, 2026 | 16,250.00 | 16,250.00 | 15,810.00 | 15,930.00 | 15,930.00 | -1.97% | 12,291 |
| Jun 17, 2026 | 16,200.00 | 16,350.00 | 15,940.00 | 16,250.00 | 16,250.00 | 0.31% | 11,474 |
| Jun 16, 2026 | 16,210.00 | 16,460.00 | 16,010.00 | 16,200.00 | 16,200.00 | -0.86% | 6,031 |
| Jun 15, 2026 | 16,650.00 | 17,200.00 | 15,710.00 | 16,340.00 | 16,340.00 | -1.39% | 22,305 |
| Jun 12, 2026 | 16,230.00 | 16,620.00 | 16,170.00 | 16,570.00 | 16,570.00 | 2.60% | 12,990 |
| Jun 11, 2026 | 16,650.00 | 16,650.00 | 15,780.00 | 16,150.00 | 16,150.00 | 0.06% | 9,121 |
| Jun 10, 2026 | 16,460.00 | 16,670.00 | 15,960.00 | 16,140.00 | 16,140.00 | -1.94% | 8,261 |
| Jun 9, 2026 | 15,310.00 | 16,700.00 | 15,310.00 | 16,460.00 | 16,460.00 | 7.51% | 15,298 |
| Jun 8, 2026 | 15,960.00 | 16,280.00 | 15,300.00 | 15,310.00 | 15,310.00 | -6.25% | 21,378 |
| Jun 5, 2026 | 16,760.00 | 16,760.00 | 16,030.00 | 16,330.00 | 16,330.00 | -3.37% | 21,426 |
| Jun 4, 2026 | 16,950.00 | 17,100.00 | 16,510.00 | 16,900.00 | 16,900.00 | 1.81% | 18,581 |
| Jun 2, 2026 | 16,710.00 | 17,080.00 | 16,350.00 | 16,600.00 | 16,600.00 | -4.38% | 22,715 |
| Jun 1, 2026 | 17,420.00 | 17,680.00 | 16,760.00 | 17,360.00 | 17,360.00 | -0.80% | 31,181 |
| May 29, 2026 | 18,010.00 | 18,010.00 | 17,330.00 | 17,500.00 | 17,500.00 | -3.37% | 20,430 |
| May 28, 2026 | 18,060.00 | 18,340.00 | 17,590.00 | 18,110.00 | 18,110.00 | 0.28% | 25,971 |
| May 27, 2026 | 18,120.00 | 18,500.00 | 17,840.00 | 18,060.00 | 18,060.00 | -0.28% | 29,379 |
| May 26, 2026 | 18,080.00 | 18,300.00 | 17,760.00 | 18,110.00 | 18,110.00 | 0.17% | 21,848 |
| May 22, 2026 | 17,450.00 | 18,290.00 | 17,400.00 | 18,080.00 | 18,080.00 | 2.84% | 39,349 |
| May 21, 2026 | 18,050.00 | 18,390.00 | 17,420.00 | 17,580.00 | 17,580.00 | -0.40% | 62,204 |
| May 20, 2026 | 17,000.00 | 18,300.00 | 16,610.00 | 17,650.00 | 17,650.00 | 3.82% | 108,772 |
| May 19, 2026 | 17,380.00 | 17,600.00 | 16,700.00 | 17,000.00 | 17,000.00 | -2.19% | 24,997 |
| May 18, 2026 | 17,000.00 | 17,530.00 | 16,600.00 | 17,380.00 | 17,380.00 | 2.24% | 37,962 |
| May 15, 2026 | 17,200.00 | 17,480.00 | 16,410.00 | 17,000.00 | 17,000.00 | -1.22% | 39,315 |
| May 14, 2026 | 17,110.00 | 17,490.00 | 17,100.00 | 17,210.00 | 17,210.00 | 0.12% | 21,737 |
| May 13, 2026 | 16,900.00 | 17,370.00 | 16,650.00 | 17,190.00 | 17,190.00 | 1.78% | 29,947 |
| May 12, 2026 | 17,120.00 | 17,160.00 | 16,350.00 | 16,890.00 | 16,890.00 | -1.17% | 34,745 |
| May 11, 2026 | 17,200.00 | 17,780.00 | 17,020.00 | 17,090.00 | 17,090.00 | 3.89% | 84,017 |
| May 8, 2026 | 15,860.00 | 16,480.00 | 15,610.00 | 16,450.00 | 16,450.00 | 3.72% | 43,308 |
| May 7, 2026 | 15,700.00 | 16,200.00 | 15,490.00 | 15,860.00 | 15,860.00 | 1.02% | 35,434 |