Cell Biotech Co., Ltd. (KOSDAQ:049960)
South Korea · Delayed Price · Currency is KRW 16,140
+240 (1.51%)
At close: Aug 11, 2026
Cell Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 15,900.00 | 16,640.00 | 15,900.00 | 16,140.00 | 16,140.00 | 1.51% | 39,083 |
| Aug 10, 2026 | 15,760.00 | 16,260.00 | 15,710.00 | 15,900.00 | 15,900.00 | 2.19% | 8,803 |
| Aug 7, 2026 | 16,610.00 | 16,880.00 | 15,030.00 | 15,560.00 | 15,560.00 | -6.32% | 37,751 |
| Aug 6, 2026 | 15,850.00 | 16,800.00 | 15,750.00 | 16,610.00 | 16,610.00 | 5.46% | 35,380 |
| Aug 5, 2026 | 15,880.00 | 15,930.00 | 15,580.00 | 15,750.00 | 15,750.00 | -0.88% | 10,508 |
| Aug 4, 2026 | 15,400.00 | 15,890.00 | 15,310.00 | 15,890.00 | 15,890.00 | 4.06% | 8,545 |
| Aug 3, 2026 | 15,240.00 | 15,400.00 | 14,900.00 | 15,270.00 | 15,270.00 | 0.20% | 2,294 |
| Jul 31, 2026 | 15,000.00 | 15,280.00 | 14,860.00 | 15,240.00 | 15,240.00 | 2.63% | 10,325 |
| Jul 30, 2026 | 14,850.00 | 15,220.00 | 14,670.00 | 14,850.00 | 14,850.00 | - | 23,997 |
| Jul 29, 2026 | 15,240.00 | 15,420.00 | 14,570.00 | 14,850.00 | 14,850.00 | -0.74% | 32,715 |
| Jul 28, 2026 | 15,110.00 | 15,290.00 | 14,790.00 | 14,960.00 | 14,960.00 | -0.93% | 9,440 |
| Jul 27, 2026 | 15,500.00 | 15,500.00 | 14,970.00 | 15,100.00 | 15,100.00 | -0.98% | 4,906 |
| Jul 24, 2026 | 15,450.00 | 15,470.00 | 15,000.00 | 15,250.00 | 15,250.00 | -1.29% | 1,759 |
| Jul 23, 2026 | 15,490.00 | 15,490.00 | 15,120.00 | 15,450.00 | 15,450.00 | 1.31% | 3,332 |
| Jul 22, 2026 | 15,680.00 | 15,680.00 | 14,880.00 | 15,250.00 | 15,250.00 | 1.40% | 4,824 |
| Jul 21, 2026 | 14,850.00 | 15,170.00 | 14,700.00 | 15,040.00 | 15,040.00 | 0.40% | 6,818 |
| 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 |