Cell Biotech Co., Ltd. (KOSDAQ:049960)
South Korea · Delayed Price · Currency is KRW 15,840
+60 (0.38%)
At close: Sep 3, 2026
Cell Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15,780.00 | 15,920.00 | 15,600.00 | 15,840.00 | 15,840.00 | 0.38% | 2,149 |
| Sep 2, 2026 | 16,050.00 | 16,050.00 | 15,630.00 | 15,780.00 | 15,780.00 | -1.25% | 3,799 |
| Sep 1, 2026 | 15,840.00 | 16,100.00 | 15,640.00 | 15,980.00 | 15,980.00 | 0.82% | 10,855 |
| Aug 31, 2026 | 15,760.00 | 15,860.00 | 15,400.00 | 15,850.00 | 15,850.00 | 0.57% | 20,143 |
| Aug 28, 2026 | 15,780.00 | 15,780.00 | 15,400.00 | 15,760.00 | 15,760.00 | 0.45% | 6,414 |
| Aug 27, 2026 | 15,410.00 | 15,730.00 | 15,410.00 | 15,690.00 | 15,690.00 | 0.06% | 3,528 |
| Aug 26, 2026 | 15,720.00 | 15,810.00 | 15,400.00 | 15,680.00 | 15,680.00 | -0.25% | 5,318 |
| Aug 25, 2026 | 15,220.00 | 15,730.00 | 15,000.00 | 15,720.00 | 15,720.00 | 3.22% | 10,676 |
| Aug 24, 2026 | 14,960.00 | 15,420.00 | 14,870.00 | 15,230.00 | 15,230.00 | 1.80% | 12,144 |
| Aug 21, 2026 | 15,200.00 | 15,210.00 | 14,810.00 | 14,960.00 | 14,960.00 | -1.77% | 11,559 |
| Aug 20, 2026 | 15,050.00 | 15,410.00 | 14,990.00 | 15,230.00 | 15,230.00 | 0.13% | 7,834 |
| Aug 19, 2026 | 15,340.00 | 15,340.00 | 14,910.00 | 15,210.00 | 15,210.00 | 0.20% | 7,029 |
| Aug 18, 2026 | 15,550.00 | 15,550.00 | 15,110.00 | 15,180.00 | 15,180.00 | -2.32% | 11,971 |
| Aug 14, 2026 | 15,590.00 | 15,600.00 | 15,330.00 | 15,540.00 | 15,540.00 | -0.32% | 9,873 |
| Aug 13, 2026 | 15,810.00 | 15,810.00 | 15,320.00 | 15,590.00 | 15,590.00 | -0.64% | 10,808 |
| Aug 12, 2026 | 16,430.00 | 16,430.00 | 15,470.00 | 15,690.00 | 15,690.00 | -2.79% | 17,777 |
| 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 |