CellBion Co., Ltd. (KOSDAQ:308430)
South Korea · Delayed Price · Currency is KRW 26,850
-600 (-2.19%)
At close: Mar 19, 2026
CellBion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 29,000.00 | 31,350.00 | 27,300.00 | 30,900.00 | 30,900.00 | 15.08% | 358,806 |
| Mar 19, 2026 | 27,100.00 | 27,850.00 | 26,250.00 | 26,850.00 | 26,850.00 | -2.19% | 59,140 |
| Mar 18, 2026 | 28,300.00 | 28,300.00 | 27,000.00 | 27,450.00 | 27,450.00 | -0.54% | 78,824 |
| Mar 17, 2026 | 28,700.00 | 28,700.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.08% | 83,356 |
| Mar 16, 2026 | 27,200.00 | 28,000.00 | 26,700.00 | 27,900.00 | 27,900.00 | 3.91% | 69,935 |
| Mar 13, 2026 | 26,600.00 | 27,300.00 | 26,150.00 | 26,850.00 | 26,850.00 | -0.37% | 55,737 |
| Mar 12, 2026 | 26,650.00 | 27,050.00 | 26,250.00 | 26,950.00 | 26,950.00 | 1.13% | 39,260 |
| Mar 11, 2026 | 27,150.00 | 28,000.00 | 26,200.00 | 26,650.00 | 26,650.00 | -0.56% | 80,812 |
| Mar 10, 2026 | 27,850.00 | 28,200.00 | 26,550.00 | 26,800.00 | 26,800.00 | - | 71,022 |
| Mar 9, 2026 | 26,900.00 | 27,750.00 | 25,800.00 | 26,800.00 | 26,800.00 | -4.29% | 95,769 |
| Mar 6, 2026 | 26,200.00 | 28,050.00 | 25,750.00 | 28,000.00 | 28,000.00 | 6.87% | 118,092 |
| Mar 5, 2026 | 24,900.00 | 26,900.00 | 24,900.00 | 26,200.00 | 26,200.00 | 13.67% | 114,914 |
| Mar 4, 2026 | 25,300.00 | 27,000.00 | 23,050.00 | 23,050.00 | 23,050.00 | -14.47% | 232,305 |
| Mar 3, 2026 | 26,550.00 | 28,150.00 | 26,500.00 | 26,950.00 | 26,950.00 | -2.71% | 153,309 |
| Feb 27, 2026 | 28,300.00 | 28,550.00 | 27,000.00 | 27,700.00 | 27,700.00 | -0.18% | 161,458 |
| Feb 26, 2026 | 30,850.00 | 31,200.00 | 27,600.00 | 27,750.00 | 27,750.00 | -9.31% | 421,015 |
| Feb 25, 2026 | 30,700.00 | 32,200.00 | 30,400.00 | 30,600.00 | 30,600.00 | -0.97% | 193,080 |
| Feb 24, 2026 | 40,900.00 | 42,200.00 | 30,500.00 | 30,900.00 | 30,900.00 | -21.37% | 935,964 |
| Feb 23, 2026 | 40,900.00 | 41,400.00 | 38,200.00 | 39,300.00 | 39,300.00 | -2.12% | 169,043 |
| Feb 20, 2026 | 38,750.00 | 41,450.00 | 37,950.00 | 40,150.00 | 40,150.00 | 1.90% | 179,711 |
| Feb 19, 2026 | 35,450.00 | 40,500.00 | 34,000.00 | 39,400.00 | 39,400.00 | 18.85% | 324,196 |
| Feb 13, 2026 | 32,150.00 | 34,500.00 | 31,750.00 | 33,150.00 | 33,150.00 | 3.27% | 224,865 |
| Feb 12, 2026 | 32,100.00 | 33,100.00 | 30,950.00 | 32,100.00 | 32,100.00 | -0.62% | 152,855 |
| Feb 11, 2026 | 33,200.00 | 34,550.00 | 32,150.00 | 32,300.00 | 32,300.00 | -3.29% | 234,113 |
| Feb 10, 2026 | 27,200.00 | 34,500.00 | 27,200.00 | 33,400.00 | 33,400.00 | 22.12% | 797,166 |
| Feb 9, 2026 | 25,750.00 | 27,900.00 | 25,750.00 | 27,350.00 | 27,350.00 | 8.32% | 235,935 |
| Feb 6, 2026 | 24,850.00 | 26,000.00 | 23,900.00 | 25,250.00 | 25,250.00 | -0.98% | 119,350 |
| Feb 5, 2026 | 27,150.00 | 27,350.00 | 25,200.00 | 25,500.00 | 25,500.00 | -1.54% | 121,756 |
| Feb 4, 2026 | 24,900.00 | 26,400.00 | 24,650.00 | 25,900.00 | 25,900.00 | 3.39% | 100,279 |
| Feb 3, 2026 | 25,050.00 | 25,650.00 | 24,650.00 | 25,050.00 | 25,050.00 | 1.42% | 129,134 |
| Feb 2, 2026 | 25,250.00 | 25,500.00 | 24,300.00 | 24,700.00 | 24,700.00 | -3.52% | 138,972 |
| Jan 30, 2026 | 26,000.00 | 26,500.00 | 25,450.00 | 25,600.00 | 25,600.00 | -2.66% | 162,160 |
| Jan 29, 2026 | 24,500.00 | 26,800.00 | 24,250.00 | 26,300.00 | 26,300.00 | 7.35% | 392,522 |
| Jan 28, 2026 | 24,400.00 | 24,750.00 | 24,000.00 | 24,500.00 | 24,500.00 | -0.61% | 150,396 |
| Jan 27, 2026 | 24,850.00 | 25,550.00 | 23,450.00 | 24,650.00 | 24,650.00 | -2.57% | 236,331 |
| Jan 26, 2026 | 23,650.00 | 25,400.00 | 23,550.00 | 25,300.00 | 25,300.00 | 7.66% | 197,550 |
| Jan 23, 2026 | 23,000.00 | 23,550.00 | 22,700.00 | 23,500.00 | 23,500.00 | 1.51% | 90,156 |
| Jan 22, 2026 | 23,150.00 | 23,600.00 | 22,350.00 | 23,150.00 | 23,150.00 | 0.65% | 110,355 |
| Jan 21, 2026 | 23,700.00 | 24,300.00 | 22,750.00 | 23,000.00 | 23,000.00 | - | 175,531 |
| Jan 20, 2026 | 22,750.00 | 24,450.00 | 22,250.00 | 23,000.00 | 23,000.00 | 2.91% | 145,383 |
| Jan 19, 2026 | 23,600.00 | 23,850.00 | 22,050.00 | 22,350.00 | 22,350.00 | -3.25% | 119,677 |
| Jan 16, 2026 | 22,300.00 | 24,100.00 | 22,000.00 | 23,100.00 | 23,100.00 | 1.76% | 172,525 |
| Jan 15, 2026 | 21,500.00 | 22,800.00 | 21,500.00 | 22,700.00 | 22,700.00 | 7.08% | 106,642 |
| Jan 14, 2026 | 22,450.00 | 22,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | -5.99% | 166,691 |
| Jan 13, 2026 | 23,250.00 | 23,650.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.22% | 74,280 |
| Jan 12, 2026 | 23,200.00 | 23,250.00 | 22,400.00 | 22,600.00 | 22,600.00 | -3.62% | 75,675 |
| Jan 9, 2026 | 23,000.00 | 24,050.00 | 22,800.00 | 23,450.00 | 23,450.00 | 1.30% | 93,596 |
| Jan 8, 2026 | 22,300.00 | 23,700.00 | 22,100.00 | 23,150.00 | 23,150.00 | 4.99% | 167,273 |
| Jan 7, 2026 | 22,150.00 | 22,400.00 | 21,700.00 | 22,050.00 | 22,050.00 | 0.46% | 75,332 |
| Jan 6, 2026 | 22,200.00 | 22,500.00 | 21,550.00 | 21,950.00 | 21,950.00 | -1.79% | 119,194 |