Cell Bio Human Tech Co.,Ltd (KOSDAQ:318160)
South Korea · Delayed Price · Currency is KRW 10,220
-80 (-0.78%)
Last updated: Oct 31, 2025, 11:10 AM KST
KOSDAQ:318160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10,300.00 | 10,350.00 | 9,840.00 | 10,220.00 | - | -0.78% | 69,048 |
| Oct 30, 2025 | 9,830.00 | 10,600.00 | 9,690.00 | 10,300.00 | 10,300.00 | 5.32% | 294,619 |
| Oct 29, 2025 | 9,910.00 | 9,980.00 | 9,660.00 | 9,780.00 | 9,780.00 | -2.00% | 64,917 |
| Oct 28, 2025 | 9,610.00 | 10,570.00 | 9,580.00 | 9,980.00 | 9,980.00 | 3.85% | 162,703 |
| Oct 27, 2025 | 9,520.00 | 9,730.00 | 9,420.00 | 9,610.00 | 9,610.00 | 0.95% | 71,496 |
| Oct 24, 2025 | 9,300.00 | 9,600.00 | 9,130.00 | 9,520.00 | 9,520.00 | 2.37% | 57,947 |
| Oct 23, 2025 | 9,450.00 | 9,770.00 | 9,210.00 | 9,300.00 | 9,300.00 | -1.59% | 52,826 |
| Oct 22, 2025 | 9,480.00 | 9,570.00 | 9,280.00 | 9,450.00 | 9,450.00 | - | 23,533 |
| Oct 21, 2025 | 9,640.00 | 10,230.00 | 9,230.00 | 9,450.00 | 9,450.00 | -1.97% | 73,992 |
| Oct 20, 2025 | 9,820.00 | 10,550.00 | 9,530.00 | 9,640.00 | 9,640.00 | -1.63% | 73,950 |
| Oct 17, 2025 | 10,300.00 | 10,420.00 | 9,640.00 | 9,800.00 | 9,800.00 | -7.55% | 89,856 |
| Oct 16, 2025 | 9,760.00 | 11,200.00 | 9,760.00 | 10,600.00 | 10,600.00 | 8.61% | 263,640 |
| Oct 15, 2025 | 9,130.00 | 9,780.00 | 9,130.00 | 9,760.00 | 9,760.00 | 6.09% | 40,002 |
| Oct 14, 2025 | 9,380.00 | 9,430.00 | 9,120.00 | 9,200.00 | 9,200.00 | -1.92% | 26,446 |
| Oct 13, 2025 | 9,230.00 | 9,480.00 | 9,110.00 | 9,380.00 | 9,380.00 | -1.47% | 15,078 |
| Oct 10, 2025 | 9,520.00 | 9,540.00 | 9,010.00 | 9,520.00 | 9,520.00 | - | 60,984 |
| Oct 2, 2025 | 9,240.00 | 9,750.00 | 9,120.00 | 9,520.00 | 9,520.00 | 3.03% | 101,445 |
| Oct 1, 2025 | 9,480.00 | 9,480.00 | 8,860.00 | 9,240.00 | 9,240.00 | 0.65% | 52,084 |
| Sep 30, 2025 | 9,080.00 | 9,290.00 | 8,870.00 | 9,180.00 | 9,180.00 | 1.21% | 84,270 |
| Sep 29, 2025 | 9,280.00 | 9,450.00 | 9,070.00 | 9,070.00 | 9,070.00 | -2.16% | 58,752 |
| Sep 26, 2025 | 9,630.00 | 9,630.00 | 9,240.00 | 9,270.00 | 9,270.00 | -3.74% | 60,558 |
| Sep 25, 2025 | 9,710.00 | 9,860.00 | 9,370.00 | 9,630.00 | 9,630.00 | -2.63% | 54,505 |
| Sep 24, 2025 | 9,670.00 | 9,900.00 | 9,300.00 | 9,890.00 | 9,890.00 | 2.28% | 65,772 |
| Sep 23, 2025 | 9,470.00 | 9,870.00 | 9,350.00 | 9,670.00 | 9,670.00 | 2.44% | 85,598 |
| Sep 22, 2025 | 9,460.00 | 9,810.00 | 9,400.00 | 9,440.00 | 9,440.00 | 0.32% | 54,578 |
| Sep 19, 2025 | 9,420.00 | 9,580.00 | 9,200.00 | 9,410.00 | 9,410.00 | - | 83,866 |
| Sep 18, 2025 | 9,590.00 | 9,780.00 | 9,180.00 | 9,410.00 | 9,410.00 | 0.32% | 96,403 |
| Sep 17, 2025 | 9,050.00 | 9,500.00 | 9,050.00 | 9,380.00 | 9,380.00 | 1.85% | 46,654 |
| Sep 16, 2025 | 9,130.00 | 9,280.00 | 8,530.00 | 9,210.00 | 9,210.00 | - | 59,265 |
| Sep 15, 2025 | 9,260.00 | 9,410.00 | 9,020.00 | 9,210.00 | 9,210.00 | -0.54% | 63,932 |
| Sep 12, 2025 | 9,080.00 | 9,500.00 | 8,830.00 | 9,260.00 | 9,260.00 | -0.11% | 140,969 |
| Sep 11, 2025 | 9,450.00 | 9,520.00 | 8,790.00 | 9,270.00 | 9,270.00 | -1.80% | 116,875 |
| Sep 10, 2025 | 9,670.00 | 9,980.00 | 9,440.00 | 9,440.00 | 9,440.00 | -2.38% | 121,229 |
| Sep 9, 2025 | 9,370.00 | 9,820.00 | 9,310.00 | 9,670.00 | 9,670.00 | 3.20% | 141,235 |
| Sep 8, 2025 | 9,400.00 | 9,470.00 | 9,120.00 | 9,370.00 | 9,370.00 | -0.43% | 97,521 |
| Sep 5, 2025 | 9,580.00 | 9,980.00 | 9,310.00 | 9,410.00 | 9,410.00 | -1.77% | 85,302 |
| Sep 4, 2025 | 9,770.00 | 10,100.00 | 9,510.00 | 9,580.00 | 9,580.00 | -1.24% | 117,424 |
| Sep 3, 2025 | 10,240.00 | 10,240.00 | 9,590.00 | 9,700.00 | 9,700.00 | -4.81% | 114,682 |
| Sep 2, 2025 | 10,500.00 | 10,790.00 | 9,930.00 | 10,190.00 | 10,190.00 | -2.95% | 201,781 |
| Sep 1, 2025 | 10,550.00 | 11,510.00 | 9,860.00 | 10,500.00 | 10,500.00 | 0.38% | 385,106 |
| Aug 29, 2025 | 9,380.00 | 10,740.00 | 9,190.00 | 10,460.00 | 10,460.00 | 12.35% | 376,245 |
| Aug 28, 2025 | 8,830.00 | 9,650.00 | 8,750.00 | 9,310.00 | 9,310.00 | 3.91% | 148,602 |
| Aug 27, 2025 | 9,090.00 | 9,310.00 | 8,790.00 | 8,960.00 | 8,960.00 | -1.43% | 102,242 |
| Aug 26, 2025 | 9,240.00 | 9,410.00 | 8,790.00 | 9,090.00 | 9,090.00 | -4.32% | 157,449 |
| Aug 25, 2025 | 9,420.00 | 9,740.00 | 9,050.00 | 9,500.00 | 9,500.00 | 1.17% | 281,364 |
| Aug 22, 2025 | 8,850.00 | 9,540.00 | 8,790.00 | 9,390.00 | 9,390.00 | 7.31% | 393,770 |
| Aug 21, 2025 | 8,510.00 | 9,240.00 | 8,510.00 | 8,750.00 | 8,750.00 | 2.46% | 334,711 |
| Aug 20, 2025 | 8,310.00 | 9,920.00 | 8,300.00 | 8,540.00 | 8,540.00 | 0.71% | 1,899,936 |
| Aug 19, 2025 | 8,000.00 | 8,780.00 | 7,840.00 | 8,480.00 | 8,480.00 | 4.95% | 586,899 |
| Aug 18, 2025 | 7,510.00 | 8,470.00 | 6,970.00 | 8,080.00 | 8,080.00 | 17.78% | 1,799,632 |