CellBion Co., Ltd. (KOSDAQ:308430)
South Korea · Delayed Price · Currency is KRW 15,000
+260 (1.76%)
At close: Aug 14, 2026
CellBion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 15,250.00 | 15,420.00 | 14,710.00 | 15,000.00 | 15,000.00 | 1.76% | 10,431 |
| Aug 13, 2026 | 15,010.00 | 15,760.00 | 14,490.00 | 14,740.00 | 14,740.00 | - | 25,416 |
| Aug 12, 2026 | 14,300.00 | 14,950.00 | 13,950.00 | 14,740.00 | 14,740.00 | 2.50% | 12,716 |
| Aug 11, 2026 | 14,160.00 | 14,750.00 | 14,010.00 | 14,380.00 | 14,380.00 | 0.21% | 14,384 |
| Aug 10, 2026 | 13,430.00 | 14,520.00 | 13,430.00 | 14,350.00 | 14,350.00 | 7.33% | 23,226 |
| Aug 7, 2026 | 14,590.00 | 14,590.00 | 12,850.00 | 13,370.00 | 13,370.00 | - | 11,509 |
| Aug 6, 2026 | 13,480.00 | 13,780.00 | 12,800.00 | 13,370.00 | 13,370.00 | -0.74% | 15,103 |
| Aug 5, 2026 | 14,370.00 | 14,370.00 | 13,350.00 | 13,470.00 | 13,470.00 | -4.33% | 27,239 |
| Aug 4, 2026 | 12,690.00 | 14,380.00 | 12,690.00 | 14,080.00 | 14,080.00 | 9.40% | 39,614 |
| Aug 3, 2026 | 12,180.00 | 13,290.00 | 12,170.00 | 12,870.00 | 12,870.00 | 2.14% | 28,227 |
| Jul 31, 2026 | 10,580.00 | 12,650.00 | 10,580.00 | 12,600.00 | 12,600.00 | 19.21% | 73,245 |
| Jul 30, 2026 | 10,210.00 | 11,460.00 | 10,210.00 | 10,570.00 | 10,570.00 | -0.47% | 53,334 |
| Jul 29, 2026 | 11,540.00 | 11,690.00 | 9,930.00 | 10,620.00 | 10,620.00 | -8.37% | 44,377 |
| Jul 28, 2026 | 12,370.00 | 12,500.00 | 11,000.00 | 11,590.00 | 11,590.00 | -7.50% | 29,977 |
| Jul 27, 2026 | 12,680.00 | 12,990.00 | 12,290.00 | 12,530.00 | 12,530.00 | -1.18% | 9,743 |
| Jul 24, 2026 | 13,160.00 | 13,490.00 | 12,430.00 | 12,680.00 | 12,680.00 | -3.72% | 18,457 |
| Jul 23, 2026 | 13,000.00 | 13,210.00 | 12,300.00 | 13,170.00 | 13,170.00 | 6.81% | 11,938 |
| Jul 22, 2026 | 12,260.00 | 12,990.00 | 12,180.00 | 12,330.00 | 12,330.00 | 2.15% | 47,718 |
| Jul 21, 2026 | 12,300.00 | 12,300.00 | 11,330.00 | 12,070.00 | 12,070.00 | -1.47% | 22,769 |
| 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 |