Cell Biotech Co., Ltd. (KOSDAQ:049960)
South Korea · Delayed Price · Currency is KRW 17,210
+20 (0.12%)
At close: May 14, 2026
Cell Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 17,200.00 | 17,480.00 | 16,410.00 | 17,000.00 | - | -1.22% | 39,315 |
| May 14, 2026 | 17,110.00 | 17,490.00 | 17,100.00 | 17,210.00 | - | 0.12% | 21,737 |
| May 13, 2026 | 16,900.00 | 17,370.00 | 16,650.00 | 17,190.00 | - | 1.78% | 29,947 |
| May 12, 2026 | 17,120.00 | 17,160.00 | 16,350.00 | 16,890.00 | - | -1.17% | 34,745 |
| May 11, 2026 | 17,200.00 | 17,780.00 | 17,020.00 | 17,090.00 | - | 3.89% | 84,017 |
| May 8, 2026 | 15,860.00 | 16,480.00 | 15,610.00 | 16,450.00 | - | 3.72% | 43,308 |
| May 7, 2026 | 15,700.00 | 16,200.00 | 15,490.00 | 15,860.00 | - | 1.02% | 35,434 |
| May 6, 2026 | 15,840.00 | 16,010.00 | 15,550.00 | 15,700.00 | - | -0.88% | 23,050 |
| May 4, 2026 | 16,000.00 | 16,190.00 | 15,720.00 | 15,840.00 | - | -1.00% | 35,578 |
| Apr 30, 2026 | 16,100.00 | 16,350.00 | 15,810.00 | 16,000.00 | - | -1.42% | 13,690 |
| Apr 29, 2026 | 16,170.00 | 16,230.00 | 16,010.00 | 16,230.00 | - | 0.19% | 13,647 |
| Apr 28, 2026 | 16,600.00 | 16,630.00 | 16,110.00 | 16,200.00 | - | -0.12% | 11,273 |
| Apr 27, 2026 | 16,290.00 | 16,510.00 | 16,100.00 | 16,220.00 | - | 0.37% | 18,178 |
| Apr 24, 2026 | 16,090.00 | 16,160.00 | 15,980.00 | 16,160.00 | - | 0.44% | 17,638 |
| Apr 23, 2026 | 15,960.00 | 16,200.00 | 15,870.00 | 16,090.00 | - | 0.75% | 12,664 |
| Apr 22, 2026 | 15,970.00 | 16,150.00 | 15,810.00 | 15,970.00 | - | - | 19,305 |
| Apr 21, 2026 | 15,990.00 | 16,110.00 | 15,600.00 | 15,970.00 | - | -0.13% | 34,168 |
| Apr 20, 2026 | 16,370.00 | 16,370.00 | 15,950.00 | 15,990.00 | - | -2.38% | 25,101 |
| Apr 17, 2026 | 16,710.00 | 16,710.00 | 16,050.00 | 16,380.00 | - | -1.03% | 19,413 |
| Apr 16, 2026 | 15,300.00 | 16,710.00 | 15,020.00 | 16,550.00 | - | 8.88% | 104,003 |
| Apr 15, 2026 | 15,100.00 | 15,320.00 | 14,910.00 | 15,200.00 | - | 0.66% | 28,827 |
| Apr 14, 2026 | 14,980.00 | 15,190.00 | 14,910.00 | 15,100.00 | - | 1.48% | 10,726 |
| Apr 13, 2026 | 15,120.00 | 15,240.00 | 14,820.00 | 14,880.00 | - | -1.59% | 10,436 |
| Apr 10, 2026 | 15,000.00 | 15,310.00 | 14,920.00 | 15,120.00 | - | 1.27% | 26,681 |
| Apr 9, 2026 | 14,630.00 | 15,000.00 | 14,510.00 | 14,930.00 | - | 1.98% | 31,875 |
| Apr 8, 2026 | 14,590.00 | 14,800.00 | 14,360.00 | 14,640.00 | - | 1.31% | 11,566 |
| Apr 7, 2026 | 14,140.00 | 14,480.00 | 14,120.00 | 14,450.00 | - | 2.19% | 12,464 |
| Apr 6, 2026 | 14,210.00 | 14,420.00 | 14,000.00 | 14,140.00 | - | -0.63% | 9,820 |
| Apr 3, 2026 | 14,450.00 | 14,450.00 | 14,120.00 | 14,230.00 | - | 0.49% | 3,838 |
| Apr 2, 2026 | 14,500.00 | 14,500.00 | 14,030.00 | 14,160.00 | - | -1.67% | 11,377 |
| Apr 1, 2026 | 14,080.00 | 14,420.00 | 14,080.00 | 14,400.00 | - | 2.86% | 8,542 |
| Mar 31, 2026 | 14,310.00 | 14,310.00 | 13,930.00 | 14,000.00 | - | -2.37% | 12,711 |
| Mar 30, 2026 | 14,650.00 | 14,650.00 | 14,150.00 | 14,340.00 | - | -2.38% | 8,542 |
| Mar 27, 2026 | 14,350.00 | 14,700.00 | 14,100.00 | 14,690.00 | - | 2.16% | 18,198 |
| Mar 26, 2026 | 14,450.00 | 14,710.00 | 14,000.00 | 14,380.00 | - | -0.48% | 15,155 |
| Mar 25, 2026 | 14,240.00 | 14,480.00 | 14,100.00 | 14,450.00 | - | 3.21% | 16,713 |
| Mar 24, 2026 | 14,030.00 | 14,270.00 | 13,950.00 | 14,000.00 | - | 0.36% | 8,450 |
| Mar 23, 2026 | 14,250.00 | 14,270.00 | 13,890.00 | 13,950.00 | - | -2.86% | 12,785 |
| Mar 20, 2026 | 14,100.00 | 14,400.00 | 13,830.00 | 14,360.00 | - | 3.09% | 10,687 |
| Mar 19, 2026 | 14,100.00 | 14,100.00 | 13,890.00 | 13,930.00 | - | -1.28% | 8,822 |
| Mar 18, 2026 | 14,070.00 | 14,190.00 | 13,940.00 | 14,110.00 | - | 0.28% | 8,884 |
| Mar 17, 2026 | 14,000.00 | 14,240.00 | 13,830.00 | 14,070.00 | - | 0.50% | 14,199 |
| Mar 16, 2026 | 14,400.00 | 14,400.00 | 13,760.00 | 14,000.00 | - | -2.78% | 29,149 |
| Mar 13, 2026 | 14,610.00 | 14,610.00 | 14,230.00 | 14,400.00 | - | -1.44% | 26,058 |
| Mar 12, 2026 | 14,390.00 | 14,680.00 | 14,240.00 | 14,610.00 | - | 1.53% | 14,270 |
| Mar 11, 2026 | 13,880.00 | 14,720.00 | 13,880.00 | 14,390.00 | - | 3.67% | 34,729 |
| Mar 10, 2026 | 13,950.00 | 13,950.00 | 13,690.00 | 13,880.00 | - | 2.06% | 16,537 |
| Mar 9, 2026 | 14,050.00 | 14,050.00 | 13,500.00 | 13,600.00 | - | -3.34% | 22,661 |
| Mar 6, 2026 | 14,060.00 | 14,080.00 | 13,790.00 | 14,070.00 | - | 0.79% | 15,454 |
| Mar 5, 2026 | 13,600.00 | 14,150.00 | 13,600.00 | 13,960.00 | - | 4.57% | 42,000 |