CellBion Co., Ltd. (KOSDAQ:308430)
South Korea · Delayed Price · Currency is KRW 28,100
-300 (-1.06%)
At close: Aug 26, 2025, 3:30 PM KST
CellBion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 27,900.00 | 28,050.00 | 27,000.00 | 27,250.00 | - | -3.37% | 134,118 |
| Aug 27, 2025 | 28,700.00 | 28,850.00 | 27,600.00 | 28,200.00 | - | 0.36% | 209,939 |
| Aug 26, 2025 | 28,050.00 | 29,450.00 | 27,800.00 | 28,100.00 | - | -1.06% | 176,438 |
| Aug 25, 2025 | 27,900.00 | 28,900.00 | 27,450.00 | 28,400.00 | - | 7.58% | 201,735 |
| Aug 22, 2025 | 26,750.00 | 27,750.00 | 25,950.00 | 26,400.00 | - | -1.31% | 130,825 |
| Aug 21, 2025 | 27,400.00 | 27,650.00 | 26,500.00 | 26,750.00 | - | -0.74% | 139,676 |
| Aug 20, 2025 | 26,700.00 | 27,200.00 | 25,850.00 | 26,950.00 | - | -2.53% | 202,953 |
| Aug 19, 2025 | 28,800.00 | 28,800.00 | 27,050.00 | 27,650.00 | - | -3.99% | 246,946 |
| Aug 18, 2025 | 28,250.00 | 29,250.00 | 27,500.00 | 28,800.00 | - | 2.49% | 132,159 |
| Aug 14, 2025 | 28,100.00 | 29,300.00 | 27,850.00 | 28,100.00 | - | 0.18% | 214,549 |
| Aug 13, 2025 | 25,750.00 | 28,050.00 | 25,050.00 | 28,050.00 | - | 11.75% | 275,120 |
| Aug 12, 2025 | 25,450.00 | 26,150.00 | 25,000.00 | 25,100.00 | - | -1.18% | 133,303 |
| Aug 11, 2025 | 24,750.00 | 25,500.00 | 23,750.00 | 25,400.00 | - | 4.74% | 178,037 |
| Aug 8, 2025 | 24,200.00 | 25,100.00 | 24,050.00 | 24,250.00 | - | -0.61% | 115,255 |
| Aug 7, 2025 | 24,100.00 | 25,150.00 | 23,500.00 | 24,400.00 | - | 1.04% | 216,848 |
| Aug 6, 2025 | 24,600.00 | 25,050.00 | 23,550.00 | 24,150.00 | - | - | 249,808 |
| Aug 5, 2025 | 27,400.00 | 27,600.00 | 23,800.00 | 24,150.00 | - | -11.70% | 939,029 |
| Aug 4, 2025 | 28,100.00 | 29,350.00 | 26,850.00 | 27,350.00 | - | -1.97% | 196,174 |
| Aug 1, 2025 | 28,600.00 | 28,800.00 | 27,200.00 | 27,900.00 | - | -3.63% | 254,303 |
| Jul 31, 2025 | 28,000.00 | 29,600.00 | 27,900.00 | 28,950.00 | - | 4.32% | 194,858 |
| Jul 30, 2025 | 28,250.00 | 28,500.00 | 27,100.00 | 27,750.00 | - | -0.89% | 155,110 |
| Jul 29, 2025 | 27,600.00 | 29,500.00 | 27,050.00 | 28,000.00 | - | 1.08% | 230,315 |
| Jul 28, 2025 | 27,600.00 | 28,500.00 | 27,250.00 | 27,700.00 | - | -0.54% | 168,852 |
| Jul 25, 2025 | 28,700.00 | 28,950.00 | 27,350.00 | 27,850.00 | - | 1.46% | 292,243 |
| Jul 24, 2025 | 25,800.00 | 28,250.00 | 25,650.00 | 27,450.00 | - | 7.65% | 668,713 |
| Jul 23, 2025 | 24,400.00 | 26,200.00 | 24,300.00 | 25,500.00 | - | 5.59% | 346,504 |
| Jul 22, 2025 | 24,100.00 | 24,900.00 | 24,000.00 | 24,150.00 | - | 0.21% | 120,487 |
| Jul 21, 2025 | 25,200.00 | 25,550.00 | 23,650.00 | 24,100.00 | - | -3.98% | 215,431 |
| Jul 18, 2025 | 26,050.00 | 26,450.00 | 24,850.00 | 25,100.00 | - | -3.46% | 172,604 |
| Jul 17, 2025 | 25,500.00 | 26,350.00 | 25,000.00 | 26,000.00 | - | 3.17% | 232,253 |
| Jul 16, 2025 | 24,350.00 | 25,400.00 | 24,150.00 | 25,200.00 | - | 2.23% | 141,904 |
| Jul 15, 2025 | 23,750.00 | 25,500.00 | 23,050.00 | 24,650.00 | - | 4.23% | 275,225 |
| Jul 14, 2025 | 23,300.00 | 24,250.00 | 23,300.00 | 23,650.00 | - | 1.07% | 86,991 |
| Jul 11, 2025 | 23,350.00 | 24,050.00 | 22,850.00 | 23,400.00 | - | 0.21% | 167,559 |
| Jul 10, 2025 | 24,000.00 | 24,250.00 | 22,850.00 | 23,350.00 | - | 1.97% | 235,510 |
| Jul 9, 2025 | 23,300.00 | 24,100.00 | 22,350.00 | 22,900.00 | - | -2.35% | 193,980 |
| Jul 8, 2025 | 23,200.00 | 23,500.00 | 22,550.00 | 23,450.00 | - | 1.96% | 131,465 |
| Jul 7, 2025 | 22,650.00 | 23,800.00 | 22,250.00 | 23,000.00 | - | -0.43% | 183,301 |
| Jul 4, 2025 | 24,800.00 | 25,100.00 | 22,850.00 | 23,100.00 | - | -8.88% | 474,429 |
| Jul 3, 2025 | 22,500.00 | 26,200.00 | 22,000.00 | 25,350.00 | - | 13.93% | 925,328 |
| Jul 2, 2025 | 22,950.00 | 23,100.00 | 20,800.00 | 22,250.00 | - | 2.30% | 467,248 |
| Jul 1, 2025 | 21,000.00 | 22,050.00 | 20,350.00 | 21,750.00 | - | 4.57% | 430,256 |
| Jun 30, 2025 | 19,310.00 | 20,800.00 | 19,100.00 | 20,800.00 | - | 9.07% | 178,245 |
| Jun 27, 2025 | 19,200.00 | 19,600.00 | 18,750.00 | 19,070.00 | - | -0.37% | 68,364 |
| Jun 26, 2025 | 19,170.00 | 19,260.00 | 18,500.00 | 19,140.00 | - | - | 141,173 |
| Jun 25, 2025 | 19,400.00 | 19,460.00 | 18,780.00 | 19,140.00 | - | -0.16% | 134,756 |
| Jun 24, 2025 | 20,300.00 | 20,550.00 | 19,150.00 | 19,170.00 | - | -6.03% | 280,645 |
| Jun 23, 2025 | 19,900.00 | 21,100.00 | 19,415.00 | 20,400.00 | - | -0.24% | 194,827 |
| Jun 20, 2025 | 20,800.00 | 22,100.00 | 20,300.00 | 20,450.00 | - | -1.21% | 265,448 |
| Jun 19, 2025 | 21,300.00 | 21,450.00 | 20,300.00 | 20,700.00 | - | -1.66% | 151,359 |