Cell Biotech Co., Ltd. (KOSDAQ:049960)
South Korea · Delayed Price · Currency is KRW 14,630
-130 (-0.88%)
At close: Nov 6, 2026
Cell Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 14,740.00 | 14,740.00 | 14,310.00 | 14,630.00 | 14,630.00 | -0.88% | 7,148 |
| Nov 5, 2026 | 15,010.00 | 15,180.00 | 14,500.00 | 14,760.00 | 14,760.00 | -0.87% | 7,651 |
| Nov 4, 2026 | 15,230.00 | 15,230.00 | 14,710.00 | 14,890.00 | 14,890.00 | -1.00% | 2,545 |
| Nov 3, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 15,040.00 | 15,040.00 | 0.07% | 6,742 |
| Nov 2, 2026 | 14,800.00 | 15,070.00 | 14,690.00 | 15,030.00 | 15,030.00 | 1.55% | 3,721 |
| Oct 30, 2026 | 14,970.00 | 15,270.00 | 14,550.00 | 14,800.00 | 14,800.00 | - | 4,867 |
| Oct 29, 2026 | 15,030.00 | 15,030.00 | 14,610.00 | 14,800.00 | 14,800.00 | -0.20% | 2,261 |
| Oct 28, 2026 | 14,770.00 | 14,900.00 | 14,650.00 | 14,830.00 | 14,830.00 | -0.54% | 3,553 |
| Oct 27, 2026 | 14,670.00 | 15,270.00 | 14,600.00 | 14,910.00 | 14,910.00 | -0.60% | 4,159 |
| Oct 26, 2026 | 14,990.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 0.07% | 6,076 |
| Oct 23, 2026 | 15,090.00 | 15,090.00 | 14,730.00 | 14,990.00 | 14,990.00 | -0.99% | 5,358 |
| Oct 22, 2026 | 15,400.00 | 15,530.00 | 14,930.00 | 15,140.00 | 15,140.00 | -0.98% | 6,216 |
| Oct 21, 2026 | 15,080.00 | 15,580.00 | 15,080.00 | 15,290.00 | 15,290.00 | 0.20% | 2,223 |
| Oct 20, 2026 | 15,150.00 | 15,480.00 | 15,000.00 | 15,260.00 | 15,260.00 | 0.13% | 5,519 |
| Oct 19, 2026 | 15,230.00 | 15,280.00 | 14,900.00 | 15,240.00 | 15,240.00 | 0.93% | 6,407 |
| Oct 16, 2026 | 14,870.00 | 15,250.00 | 14,800.00 | 15,100.00 | 15,100.00 | 1.55% | 7,050 |
| Oct 15, 2026 | 15,100.00 | 15,100.00 | 14,550.00 | 14,870.00 | 14,870.00 | -1.52% | 9,725 |
| Oct 14, 2026 | 15,220.00 | 15,300.00 | 14,950.00 | 15,100.00 | 15,100.00 | 0.67% | 1,998 |
| Oct 13, 2026 | 15,000.00 | 15,180.00 | 14,800.00 | 15,000.00 | 15,000.00 | -0.66% | 8,708 |
| Oct 12, 2026 | 15,480.00 | 15,480.00 | 14,980.00 | 15,100.00 | 15,100.00 | -1.69% | 8,045 |
| Oct 8, 2026 | 15,220.00 | 15,400.00 | 15,100.00 | 15,360.00 | 15,360.00 | 0.92% | 4,074 |
| Oct 7, 2026 | 15,250.00 | 15,450.00 | 15,200.00 | 15,220.00 | 15,220.00 | -1.10% | 5,412 |
| Oct 6, 2026 | 15,590.00 | 15,590.00 | 15,360.00 | 15,390.00 | 15,390.00 | -1.35% | 4,841 |
| Oct 2, 2026 | 15,400.00 | 15,700.00 | 15,300.00 | 15,600.00 | 15,600.00 | 1.36% | 10,363 |
| Oct 1, 2026 | 15,240.00 | 15,400.00 | 15,000.00 | 15,390.00 | 15,390.00 | 1.58% | 8,088 |
| Sep 30, 2026 | 15,070.00 | 15,250.00 | 14,960.00 | 15,150.00 | 15,150.00 | 1.07% | 15,559 |
| Sep 29, 2026 | 15,000.00 | 15,140.00 | 14,870.00 | 14,990.00 | 14,990.00 | -0.07% | 5,653 |
| Sep 28, 2026 | 14,920.00 | 15,180.00 | 14,750.00 | 15,000.00 | 15,000.00 | 0.54% | 5,040 |
| Sep 23, 2026 | 15,450.00 | 15,450.00 | 14,920.00 | 14,920.00 | 14,920.00 | -1.52% | 8,589 |
| Sep 22, 2026 | 15,410.00 | 15,410.00 | 15,010.00 | 15,150.00 | 15,150.00 | -1.69% | 9,403 |
| Sep 21, 2026 | 15,500.00 | 15,530.00 | 15,320.00 | 15,410.00 | 15,410.00 | -0.58% | 1,841 |
| Sep 18, 2026 | 15,640.00 | 15,640.00 | 15,210.00 | 15,500.00 | 15,500.00 | 0.65% | 2,674 |
| Sep 17, 2026 | 15,680.00 | 15,680.00 | 15,280.00 | 15,400.00 | 15,400.00 | 0.06% | 3,262 |
| Sep 16, 2026 | 15,660.00 | 15,690.00 | 15,250.00 | 15,390.00 | 15,390.00 | -1.54% | 6,144 |
| Sep 15, 2026 | 15,700.00 | 15,840.00 | 15,500.00 | 15,630.00 | 15,630.00 | - | 3,786 |
| Sep 14, 2026 | 15,300.00 | 16,400.00 | 15,140.00 | 15,630.00 | 15,630.00 | 2.16% | 15,934 |
| Sep 11, 2026 | 14,760.00 | 15,790.00 | 14,760.00 | 15,300.00 | 15,300.00 | 0.20% | 2,078 |
| Sep 10, 2026 | 15,410.00 | 15,410.00 | 14,500.00 | 15,270.00 | 15,270.00 | -0.72% | 10,875 |
| Sep 9, 2026 | 15,950.00 | 15,950.00 | 15,300.00 | 15,380.00 | 15,380.00 | -0.77% | 5,608 |
| Sep 8, 2026 | 15,840.00 | 15,850.00 | 15,300.00 | 15,500.00 | 15,500.00 | -1.52% | 12,391 |
| Sep 7, 2026 | 15,800.00 | 15,800.00 | 15,590.00 | 15,740.00 | 15,740.00 | -0.38% | 6,501 |
| Sep 4, 2026 | 15,900.00 | 15,900.00 | 15,610.00 | 15,800.00 | 15,800.00 | -0.25% | 6,691 |
| 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 |