CellBion Co., Ltd. (KOSDAQ:308430)
South Korea · Delayed Price · Currency is KRW 12,250
-960 (-7.27%)
At close: Jul 20, 2026
CellBion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13,500.00 | 13,710.00 | 12,160.00 | 12,250.00 | 12,250.00 | -7.27% | 17,055 |
| Jul 16, 2026 | 13,490.00 | 14,350.00 | 12,610.00 | 13,210.00 | 13,210.00 | -2.08% | 29,412 |
| Jul 15, 2026 | 12,930.00 | 13,570.00 | 12,890.00 | 13,490.00 | 13,490.00 | 5.64% | 51,204 |
| Jul 14, 2026 | 13,210.00 | 13,520.00 | 12,260.00 | 12,770.00 | 12,770.00 | -5.48% | 43,342 |
| Jul 13, 2026 | 15,400.00 | 15,400.00 | 13,210.00 | 13,510.00 | 13,510.00 | -9.57% | 34,240 |
| Jul 10, 2026 | 14,230.00 | 15,080.00 | 14,230.00 | 14,940.00 | 14,940.00 | 2.89% | 15,615 |
| Jul 9, 2026 | 14,680.00 | 16,010.00 | 13,900.00 | 14,520.00 | 14,520.00 | -1.89% | 26,990 |
| Jul 8, 2026 | 15,550.00 | 16,010.00 | 14,000.00 | 14,800.00 | 14,800.00 | -7.50% | 34,823 |
| Jul 7, 2026 | 15,810.00 | 18,000.00 | 15,580.00 | 16,000.00 | 16,000.00 | -2.97% | 21,440 |
| Jul 6, 2026 | 17,110.00 | 17,200.00 | 15,410.00 | 16,490.00 | 16,490.00 | -3.51% | 14,497 |
| Jul 3, 2026 | 17,370.00 | 17,370.00 | 16,100.00 | 17,090.00 | 17,090.00 | -0.52% | 23,024 |
| Jul 2, 2026 | 18,130.00 | 18,130.00 | 16,700.00 | 17,180.00 | 17,180.00 | -2.28% | 40,603 |
| Jul 1, 2026 | 17,350.00 | 18,050.00 | 16,270.00 | 17,580.00 | 17,580.00 | 4.83% | 20,044 |
| Jun 30, 2026 | 17,210.00 | 17,260.00 | 16,490.00 | 16,770.00 | 16,770.00 | -2.56% | 22,762 |
| Jun 29, 2026 | 14,900.00 | 17,270.00 | 14,900.00 | 17,210.00 | 17,210.00 | 15.50% | 35,087 |
| Jun 26, 2026 | 16,040.00 | 16,670.00 | 14,450.00 | 14,900.00 | 14,900.00 | -6.70% | 58,764 |
| Jun 25, 2026 | 16,730.00 | 16,890.00 | 15,800.00 | 15,970.00 | 15,970.00 | -4.49% | 26,432 |
| Jun 24, 2026 | 16,010.00 | 16,990.00 | 15,620.00 | 16,720.00 | 16,720.00 | 3.85% | 49,844 |
| Jun 23, 2026 | 16,600.00 | 17,270.00 | 15,230.00 | 16,100.00 | 16,100.00 | -2.42% | 43,862 |
| Jun 22, 2026 | 16,910.00 | 16,910.00 | 15,500.00 | 16,500.00 | 16,500.00 | -1.90% | 33,562 |
| Jun 19, 2026 | 17,570.00 | 17,690.00 | 16,420.00 | 16,820.00 | 16,820.00 | -4.97% | 68,617 |
| Jun 18, 2026 | 18,590.00 | 18,600.00 | 16,750.00 | 17,700.00 | 17,700.00 | -4.79% | 64,362 |
| Jun 17, 2026 | 18,190.00 | 19,500.00 | 16,900.00 | 18,590.00 | 18,590.00 | 3.39% | 44,710 |
| Jun 16, 2026 | 18,050.00 | 18,290.00 | 17,740.00 | 17,980.00 | 17,980.00 | -0.39% | 33,196 |
| Jun 15, 2026 | 19,060.00 | 19,700.00 | 17,960.00 | 18,050.00 | 18,050.00 | -1.42% | 33,966 |
| Jun 12, 2026 | 18,390.00 | 18,720.00 | 17,780.00 | 18,310.00 | 18,310.00 | 2.92% | 38,807 |
| Jun 11, 2026 | 17,010.00 | 17,900.00 | 17,000.00 | 17,790.00 | 17,790.00 | 0.62% | 41,095 |
| Jun 10, 2026 | 17,990.00 | 19,000.00 | 17,290.00 | 17,680.00 | 17,680.00 | -1.39% | 27,927 |
| Jun 9, 2026 | 17,490.00 | 20,600.00 | 17,000.00 | 17,930.00 | 17,930.00 | 2.46% | 62,804 |
| Jun 8, 2026 | 17,940.00 | 18,410.00 | 16,900.00 | 17,500.00 | 17,500.00 | -8.71% | 55,707 |
| Jun 5, 2026 | 19,310.00 | 19,640.00 | 18,630.00 | 19,170.00 | 19,170.00 | - | 44,395 |
| Jun 4, 2026 | 19,140.00 | 19,860.00 | 18,660.00 | 19,170.00 | 19,170.00 | -1.19% | 76,639 |
| Jun 2, 2026 | 19,510.00 | 19,600.00 | 18,870.00 | 19,400.00 | 19,400.00 | -3.96% | 67,133 |
| Jun 1, 2026 | 21,000.00 | 21,100.00 | 19,500.00 | 20,200.00 | 20,200.00 | -6.05% | 135,903 |
| May 29, 2026 | 22,600.00 | 22,800.00 | 20,950.00 | 21,500.00 | 21,500.00 | -4.66% | 105,053 |
| May 28, 2026 | 23,150.00 | 23,400.00 | 21,750.00 | 22,550.00 | 22,550.00 | -3.22% | 64,480 |
| May 27, 2026 | 22,900.00 | 23,650.00 | 22,000.00 | 23,300.00 | 23,300.00 | -1.48% | 134,679 |
| May 26, 2026 | 23,950.00 | 24,450.00 | 22,800.00 | 23,650.00 | 23,650.00 | 0.64% | 108,707 |
| May 22, 2026 | 26,600.00 | 27,000.00 | 23,400.00 | 23,500.00 | 23,500.00 | -12.48% | 291,136 |
| May 21, 2026 | 26,400.00 | 28,100.00 | 26,250.00 | 26,850.00 | 26,850.00 | 5.29% | 55,474 |
| May 20, 2026 | 26,300.00 | 26,300.00 | 24,400.00 | 25,500.00 | 25,500.00 | -3.59% | 55,503 |
| May 19, 2026 | 25,700.00 | 27,150.00 | 25,550.00 | 26,450.00 | 26,450.00 | 2.32% | 42,214 |
| May 18, 2026 | 26,500.00 | 26,500.00 | 24,300.00 | 25,850.00 | 25,850.00 | -2.45% | 112,701 |
| May 15, 2026 | 27,900.00 | 27,900.00 | 25,850.00 | 26,500.00 | 26,500.00 | -4.16% | 146,525 |
| May 14, 2026 | 27,900.00 | 28,750.00 | 27,000.00 | 27,650.00 | 27,650.00 | 0.18% | 60,569 |
| May 13, 2026 | 28,750.00 | 28,750.00 | 27,350.00 | 27,600.00 | 27,600.00 | -1.95% | 61,398 |
| May 12, 2026 | 28,150.00 | 28,850.00 | 27,000.00 | 28,150.00 | 28,150.00 | - | 80,982 |
| May 11, 2026 | 29,200.00 | 29,350.00 | 27,800.00 | 28,150.00 | 28,150.00 | -5.22% | 106,311 |
| May 8, 2026 | 30,550.00 | 31,600.00 | 29,500.00 | 29,700.00 | 29,700.00 | -1.66% | 67,395 |
| May 7, 2026 | 31,050.00 | 31,650.00 | 29,800.00 | 30,200.00 | 30,200.00 | -1.79% | 81,156 |