Cell Bio Human Tech Co.,Ltd (KOSDAQ:318160)
South Korea · Delayed Price · Currency is KRW 8,510.00
+10.00 (0.12%)
At close: Jan 30, 2026
KOSDAQ:318160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,500.00 | 8,650.00 | 8,310.00 | 8,510.00 | 8,510.00 | 0.12% | 41,800 |
| Jan 29, 2026 | 8,140.00 | 8,610.00 | 7,890.00 | 8,500.00 | 8,500.00 | 4.29% | 125,956 |
| Jan 28, 2026 | 8,560.00 | 8,750.00 | 8,150.00 | 8,150.00 | 8,150.00 | -4.79% | 77,470 |
| Jan 27, 2026 | 8,450.00 | 8,560.00 | 8,140.00 | 8,560.00 | 8,560.00 | 1.30% | 61,230 |
| Jan 26, 2026 | 8,370.00 | 8,800.00 | 8,370.00 | 8,450.00 | 8,450.00 | 1.81% | 135,038 |
| Jan 23, 2026 | 8,150.00 | 8,370.00 | 7,920.00 | 8,300.00 | 8,300.00 | 1.84% | 47,393 |
| Jan 22, 2026 | 7,800.00 | 8,250.00 | 7,610.00 | 8,150.00 | 8,150.00 | 4.49% | 61,769 |
| Jan 21, 2026 | 7,790.00 | 8,030.00 | 7,780.00 | 7,800.00 | 7,800.00 | 0.13% | 44,883 |
| Jan 20, 2026 | 7,780.00 | 8,410.00 | 7,580.00 | 7,790.00 | 7,790.00 | - | 60,393 |
| Jan 19, 2026 | 8,200.00 | 8,200.00 | 7,750.00 | 7,790.00 | 7,790.00 | -2.26% | 16,461 |
| Jan 16, 2026 | 7,740.00 | 8,170.00 | 7,630.00 | 7,970.00 | 7,970.00 | 3.91% | 57,164 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,670.00 | 7,670.00 | 7,670.00 | -2.42% | 25,702 |
| Jan 14, 2026 | 7,980.00 | 8,070.00 | 7,800.00 | 7,860.00 | 7,860.00 | -1.50% | 29,024 |
| Jan 13, 2026 | 8,370.00 | 8,480.00 | 7,880.00 | 7,980.00 | 7,980.00 | -4.66% | 26,957 |
| Jan 12, 2026 | 7,870.00 | 8,370.00 | 7,870.00 | 8,370.00 | 8,370.00 | 6.35% | 20,811 |
| Jan 9, 2026 | 8,110.00 | 8,160.00 | 7,660.00 | 7,870.00 | 7,870.00 | 0.38% | 43,715 |
| Jan 8, 2026 | 8,010.00 | 8,090.00 | 7,710.00 | 7,840.00 | 7,840.00 | -2.12% | 29,814 |
| Jan 7, 2026 | 8,440.00 | 8,440.00 | 7,930.00 | 8,010.00 | 8,010.00 | -3.84% | 36,094 |
| Jan 6, 2026 | 8,390.00 | 8,480.00 | 8,230.00 | 8,330.00 | 8,330.00 | -0.72% | 21,523 |
| Jan 5, 2026 | 8,570.00 | 8,610.00 | 8,190.00 | 8,390.00 | 8,390.00 | -2.10% | 37,153 |
| Jan 2, 2026 | 8,170.00 | 8,640.00 | 8,030.00 | 8,570.00 | 8,570.00 | 4.90% | 33,439 |
| Dec 30, 2025 | 8,180.00 | 8,240.00 | 7,890.00 | 8,170.00 | 8,170.00 | -0.12% | 51,909 |
| Dec 29, 2025 | 8,300.00 | 8,350.00 | 8,040.00 | 8,180.00 | 8,180.00 | 1.87% | 16,326 |
| Dec 26, 2025 | 8,250.00 | 8,320.00 | 8,020.00 | 8,030.00 | 8,030.00 | -2.67% | 24,846 |
| Dec 24, 2025 | 8,430.00 | 8,480.00 | 8,070.00 | 8,250.00 | 8,250.00 | -2.37% | 34,581 |
| Dec 23, 2025 | 8,520.00 | 8,590.00 | 8,330.00 | 8,450.00 | 8,450.00 | -0.12% | 32,264 |
| Dec 22, 2025 | 8,440.00 | 8,490.00 | 8,010.00 | 8,460.00 | 8,460.00 | 0.36% | 55,338 |
| Dec 19, 2025 | 8,430.00 | 8,760.00 | 8,250.00 | 8,430.00 | 8,430.00 | 0.12% | 20,341 |
| Dec 18, 2025 | 8,830.00 | 8,920.00 | 8,410.00 | 8,420.00 | 8,420.00 | -4.75% | 86,314 |
| Dec 17, 2025 | 8,910.00 | 8,910.00 | 8,700.00 | 8,840.00 | 8,840.00 | -0.79% | 11,666 |
| Dec 16, 2025 | 8,940.00 | 9,250.00 | 8,630.00 | 8,910.00 | 8,910.00 | - | 74,066 |
| Dec 15, 2025 | 9,170.00 | 9,170.00 | 8,530.00 | 8,910.00 | 8,910.00 | - | 41,087 |
| Dec 12, 2025 | 8,730.00 | 8,990.00 | 8,650.00 | 8,910.00 | 8,910.00 | 2.06% | 7,822 |
| Dec 11, 2025 | 8,990.00 | 9,020.00 | 8,700.00 | 8,730.00 | 8,730.00 | -2.89% | 29,893 |
| Dec 10, 2025 | 8,780.00 | 9,550.00 | 8,520.00 | 8,990.00 | 8,990.00 | 2.39% | 77,918 |
| Dec 9, 2025 | 8,770.00 | 9,060.00 | 8,710.00 | 8,780.00 | 8,780.00 | -0.68% | 39,713 |
| Dec 8, 2025 | 9,120.00 | 9,120.00 | 8,640.00 | 8,840.00 | 8,840.00 | -3.07% | 23,793 |
| Dec 5, 2025 | 9,590.00 | 9,590.00 | 9,020.00 | 9,120.00 | 9,120.00 | -1.19% | 47,829 |
| Dec 4, 2025 | 9,420.00 | 9,750.00 | 9,140.00 | 9,230.00 | 9,230.00 | -2.02% | 65,140 |
| Dec 3, 2025 | 8,700.00 | 9,450.00 | 8,350.00 | 9,420.00 | 9,420.00 | 11.08% | 150,433 |
| Dec 2, 2025 | 8,280.00 | 8,630.00 | 8,270.00 | 8,480.00 | 8,480.00 | 3.04% | 38,470 |
| Dec 1, 2025 | 8,070.00 | 8,360.00 | 7,830.00 | 8,230.00 | 8,230.00 | 1.11% | 35,915 |
| Nov 28, 2025 | 7,980.00 | 8,280.00 | 7,880.00 | 8,140.00 | 8,140.00 | 2.01% | 19,999 |
| Nov 27, 2025 | 8,220.00 | 8,240.00 | 7,940.00 | 7,980.00 | 7,980.00 | -2.92% | 41,885 |
| Nov 26, 2025 | 8,230.00 | 8,590.00 | 8,100.00 | 8,220.00 | 8,220.00 | -0.12% | 55,176 |
| Nov 25, 2025 | 7,400.00 | 8,390.00 | 7,320.00 | 8,230.00 | 8,230.00 | 12.59% | 189,087 |
| Nov 24, 2025 | 7,790.00 | 7,790.00 | 7,310.00 | 7,310.00 | 7,310.00 | -4.32% | 59,289 |
| Nov 21, 2025 | 7,030.00 | 7,710.00 | 6,960.00 | 7,640.00 | 7,640.00 | 5.82% | 150,568 |
| Nov 20, 2025 | 7,570.00 | 7,570.00 | 7,170.00 | 7,220.00 | 7,220.00 | -2.04% | 136,407 |
| Nov 19, 2025 | 7,670.00 | 7,920.00 | 7,320.00 | 7,370.00 | 7,370.00 | -3.53% | 98,647 |