CellBion Co., Ltd. (KOSDAQ:308430)
South Korea · Delayed Price · Currency is KRW 23,500
-3,350 (-12.48%)
At close: May 22, 2026
CellBion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 35,200.00 | 35,250.00 | 29,600.00 | 30,750.00 | 30,750.00 | -14.46% | 564,240 |
| May 4, 2026 | 36,900.00 | 37,500.00 | 35,250.00 | 35,950.00 | 35,950.00 | -0.83% | 134,131 |
| Apr 30, 2026 | 37,050.00 | 37,850.00 | 35,650.00 | 36,250.00 | 36,250.00 | -2.82% | 104,721 |
| Apr 29, 2026 | 37,500.00 | 38,750.00 | 36,750.00 | 37,300.00 | 37,300.00 | -1.06% | 75,603 |
| Apr 28, 2026 | 37,550.00 | 39,200.00 | 37,450.00 | 37,700.00 | 37,700.00 | -0.66% | 76,694 |
| Apr 27, 2026 | 37,650.00 | 38,200.00 | 36,800.00 | 37,950.00 | 37,950.00 | 1.47% | 63,612 |
| Apr 24, 2026 | 35,600.00 | 38,300.00 | 35,500.00 | 37,400.00 | 37,400.00 | 4.32% | 119,188 |
| Apr 23, 2026 | 34,700.00 | 36,600.00 | 34,000.00 | 35,850.00 | 35,850.00 | 4.06% | 96,595 |
| Apr 22, 2026 | 34,250.00 | 34,700.00 | 33,700.00 | 34,450.00 | 34,450.00 | 0.58% | 44,129 |
| Apr 21, 2026 | 36,300.00 | 36,300.00 | 34,150.00 | 34,250.00 | 34,250.00 | -5.65% | 102,937 |
| Apr 20, 2026 | 35,800.00 | 36,950.00 | 35,500.00 | 36,300.00 | 36,300.00 | 2.69% | 76,059 |
| Apr 17, 2026 | 34,850.00 | 35,400.00 | 34,200.00 | 35,350.00 | 35,350.00 | 1.14% | 46,521 |
| Apr 16, 2026 | 36,350.00 | 36,350.00 | 33,750.00 | 34,950.00 | 34,950.00 | -0.14% | 148,876 |
| Apr 15, 2026 | 33,850.00 | 36,000.00 | 32,400.00 | 35,000.00 | 35,000.00 | 5.74% | 132,092 |
| Apr 14, 2026 | 32,400.00 | 33,500.00 | 31,900.00 | 33,100.00 | 33,100.00 | 4.42% | 96,527 |
| Apr 13, 2026 | 29,600.00 | 32,000.00 | 29,350.00 | 31,700.00 | 31,700.00 | 5.14% | 73,862 |
| Apr 10, 2026 | 30,800.00 | 30,900.00 | 29,950.00 | 30,150.00 | 30,150.00 | -1.15% | 43,088 |
| Apr 9, 2026 | 31,750.00 | 31,900.00 | 30,400.00 | 30,500.00 | 30,500.00 | -3.48% | 56,472 |
| Apr 8, 2026 | 29,650.00 | 31,750.00 | 29,350.00 | 31,600.00 | 31,600.00 | 10.88% | 103,722 |
| Apr 7, 2026 | 30,100.00 | 30,600.00 | 28,050.00 | 28,500.00 | 28,500.00 | -4.20% | 80,000 |
| Apr 6, 2026 | 29,550.00 | 30,200.00 | 28,600.00 | 29,750.00 | 29,750.00 | 0.68% | 63,110 |
| Apr 3, 2026 | 30,650.00 | 30,900.00 | 29,050.00 | 29,550.00 | 29,550.00 | -1.17% | 62,993 |
| Apr 2, 2026 | 33,050.00 | 34,000.00 | 29,650.00 | 29,900.00 | 29,900.00 | -9.12% | 152,942 |
| Apr 1, 2026 | 32,000.00 | 34,000.00 | 31,600.00 | 32,900.00 | 32,900.00 | 4.78% | 136,668 |
| Mar 31, 2026 | 31,800.00 | 32,600.00 | 30,450.00 | 31,400.00 | 31,400.00 | 0.32% | 124,466 |
| Mar 30, 2026 | 30,250.00 | 32,800.00 | 30,000.00 | 31,300.00 | 31,300.00 | 0.32% | 79,778 |
| Mar 27, 2026 | 30,800.00 | 31,800.00 | 30,300.00 | 31,200.00 | 31,200.00 | 0.65% | 148,138 |
| Mar 26, 2026 | 30,900.00 | 32,350.00 | 30,400.00 | 31,000.00 | 31,000.00 | 0.98% | 112,200 |
| Mar 25, 2026 | 30,150.00 | 31,050.00 | 29,650.00 | 30,700.00 | 30,700.00 | 1.82% | 84,114 |
| Mar 24, 2026 | 30,450.00 | 30,800.00 | 29,600.00 | 30,150.00 | 30,150.00 | 3.25% | 99,075 |
| Mar 23, 2026 | 29,800.00 | 31,250.00 | 28,600.00 | 29,200.00 | 29,200.00 | -5.50% | 148,436 |
| 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 |