CellBion Co., Ltd. (KOSDAQ:308430)
South Korea · Delayed Price · Currency is KRW 17,770
+180 (1.02%)
At close: Oct 2, 2025
CellBion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17,770.00 | 17,780.00 | 16,890.00 | 17,370.00 | 17,370.00 | -2.25% | 209,616 |
| Oct 2, 2025 | 17,610.00 | 17,910.00 | 17,100.00 | 17,770.00 | 17,770.00 | 1.02% | 218,164 |
| Oct 1, 2025 | 17,800.00 | 17,990.00 | 17,560.00 | 17,590.00 | 17,590.00 | -0.57% | 145,303 |
| Sep 30, 2025 | 18,400.00 | 18,410.00 | 17,660.00 | 17,690.00 | 17,690.00 | -1.17% | 298,056 |
| Sep 29, 2025 | 17,900.00 | 18,380.00 | 17,490.00 | 17,900.00 | 17,900.00 | - | 285,674 |
| Sep 26, 2025 | 18,600.00 | 18,600.00 | 17,740.00 | 17,900.00 | 17,900.00 | -3.76% | 316,212 |
| Sep 25, 2025 | 19,070.00 | 19,270.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.87% | 301,549 |
| Sep 24, 2025 | 19,490.00 | 19,550.00 | 19,080.00 | 19,150.00 | 19,150.00 | -1.90% | 231,750 |
| Sep 23, 2025 | 19,750.00 | 19,940.00 | 19,280.00 | 19,520.00 | 19,520.00 | -1.61% | 350,076 |
| Sep 22, 2025 | 19,260.00 | 20,400.00 | 19,070.00 | 19,840.00 | 19,840.00 | 6.49% | 924,413 |
| Sep 19, 2025 | 18,750.00 | 19,020.00 | 18,580.00 | 18,630.00 | 18,630.00 | -0.64% | 136,848 |
| Sep 18, 2025 | 19,160.00 | 19,240.00 | 18,720.00 | 18,750.00 | 18,750.00 | -2.14% | 211,710 |
| Sep 17, 2025 | 19,810.00 | 19,810.00 | 19,020.00 | 19,160.00 | 19,160.00 | -3.86% | 244,084 |
| Sep 16, 2025 | 20,550.00 | 20,650.00 | 19,850.00 | 19,930.00 | 19,930.00 | 0.20% | 201,200 |
| Sep 15, 2025 | 20,550.00 | 20,550.00 | 19,710.00 | 19,890.00 | 19,890.00 | 0.71% | 320,392 |
| Sep 12, 2025 | 20,100.00 | 20,300.00 | 19,200.00 | 19,750.00 | 19,750.00 | -3.66% | 746,765 |
| Sep 11, 2025 | 23,050.00 | 23,150.00 | 20,250.00 | 20,500.00 | 20,500.00 | -13.14% | 1,134,486 |
| Sep 10, 2025 | 23,650.00 | 23,750.00 | 22,900.00 | 23,600.00 | 23,600.00 | 0.21% | 321,239 |
| Sep 9, 2025 | 22,400.00 | 24,200.00 | 22,300.00 | 23,550.00 | 23,550.00 | 7.29% | 939,573 |
| Sep 8, 2025 | 22,300.00 | 22,500.00 | 21,750.00 | 21,950.00 | 21,950.00 | -0.23% | 419,422 |
| Sep 5, 2025 | 23,000.00 | 23,650.00 | 21,900.00 | 22,000.00 | 22,000.00 | -21.15% | 1,684,565 |
| Sep 4, 2025 | 27,550.00 | 28,550.00 | 27,550.00 | 27,900.00 | 27,900.00 | 3.33% | 256,676 |
| Sep 3, 2025 | 26,150.00 | 27,000.00 | 24,650.00 | 27,000.00 | 27,000.00 | 2.66% | 250,367 |
| Sep 2, 2025 | 26,400.00 | 26,750.00 | 24,500.00 | 26,300.00 | 26,300.00 | 0.77% | 195,332 |
| Sep 1, 2025 | 27,600.00 | 27,600.00 | 25,900.00 | 26,100.00 | 26,100.00 | -3.33% | 139,413 |
| Aug 29, 2025 | 27,750.00 | 28,850.00 | 26,700.00 | 27,000.00 | 27,000.00 | -0.92% | 273,185 |
| Aug 28, 2025 | 27,900.00 | 28,050.00 | 27,000.00 | 27,250.00 | 27,250.00 | -3.37% | 134,118 |
| Aug 27, 2025 | 28,700.00 | 28,850.00 | 27,600.00 | 28,200.00 | 28,200.00 | 0.36% | 209,939 |
| Aug 26, 2025 | 28,050.00 | 29,450.00 | 27,800.00 | 28,100.00 | 28,100.00 | -1.06% | 176,438 |
| Aug 25, 2025 | 27,900.00 | 28,900.00 | 27,450.00 | 28,400.00 | 28,400.00 | 7.58% | 201,735 |
| Aug 22, 2025 | 26,750.00 | 27,750.00 | 25,950.00 | 26,400.00 | 26,400.00 | -1.31% | 130,825 |
| Aug 21, 2025 | 27,400.00 | 27,650.00 | 26,500.00 | 26,750.00 | 26,750.00 | -0.74% | 139,676 |
| Aug 20, 2025 | 26,700.00 | 27,200.00 | 25,850.00 | 26,950.00 | 26,950.00 | -2.53% | 202,953 |
| Aug 19, 2025 | 28,800.00 | 28,800.00 | 27,050.00 | 27,650.00 | 27,650.00 | -3.99% | 246,946 |
| Aug 18, 2025 | 28,250.00 | 29,250.00 | 27,500.00 | 28,800.00 | 28,800.00 | 2.49% | 132,159 |
| Aug 14, 2025 | 28,100.00 | 29,300.00 | 27,850.00 | 28,100.00 | 28,100.00 | 0.18% | 214,549 |
| Aug 13, 2025 | 25,750.00 | 28,050.00 | 25,050.00 | 28,050.00 | 28,050.00 | 11.75% | 275,120 |
| Aug 12, 2025 | 25,450.00 | 26,150.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.18% | 133,303 |
| Aug 11, 2025 | 24,750.00 | 25,500.00 | 23,750.00 | 25,400.00 | 25,400.00 | 4.74% | 178,037 |
| Aug 8, 2025 | 24,200.00 | 25,100.00 | 24,050.00 | 24,250.00 | 24,250.00 | -0.61% | 115,255 |
| Aug 7, 2025 | 24,100.00 | 25,150.00 | 23,500.00 | 24,400.00 | 24,400.00 | 1.04% | 216,848 |
| Aug 6, 2025 | 24,600.00 | 25,050.00 | 23,550.00 | 24,150.00 | 24,150.00 | - | 249,808 |
| Aug 5, 2025 | 27,400.00 | 27,600.00 | 23,800.00 | 24,150.00 | 24,150.00 | -11.70% | 939,029 |
| Aug 4, 2025 | 28,100.00 | 29,350.00 | 26,850.00 | 27,350.00 | 27,350.00 | -1.97% | 196,174 |
| Aug 1, 2025 | 28,600.00 | 28,800.00 | 27,200.00 | 27,900.00 | 27,900.00 | -3.63% | 254,303 |
| Jul 31, 2025 | 28,000.00 | 29,600.00 | 27,900.00 | 28,950.00 | 28,950.00 | 4.32% | 194,858 |
| Jul 30, 2025 | 28,250.00 | 28,500.00 | 27,100.00 | 27,750.00 | 27,750.00 | -0.89% | 155,110 |
| Jul 29, 2025 | 27,600.00 | 29,500.00 | 27,050.00 | 28,000.00 | 28,000.00 | 1.08% | 230,315 |
| Jul 28, 2025 | 27,600.00 | 28,500.00 | 27,250.00 | 27,700.00 | 27,700.00 | -0.54% | 168,852 |
| Jul 25, 2025 | 28,700.00 | 28,950.00 | 27,350.00 | 27,850.00 | 27,850.00 | 1.46% | 292,243 |