Cell Bio Human Tech Co.,Ltd (KOSDAQ:318160)
South Korea · Delayed Price · Currency is KRW 7,200.00
-20.00 (-0.28%)
At close: Mar 20, 2026
KOSDAQ:318160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7,220.00 | 7,320.00 | 7,080.00 | 7,200.00 | 7,200.00 | -0.28% | 32,403 |
| Mar 19, 2026 | 7,450.00 | 7,450.00 | 7,060.00 | 7,220.00 | 7,220.00 | -3.09% | 32,198 |
| Mar 18, 2026 | 7,220.00 | 7,490.00 | 7,220.00 | 7,450.00 | 7,450.00 | 3.19% | 76,589 |
| Mar 17, 2026 | 7,010.00 | 7,320.00 | 7,010.00 | 7,220.00 | 7,220.00 | 3.00% | 31,639 |
| Mar 16, 2026 | 7,120.00 | 7,320.00 | 6,890.00 | 7,010.00 | 7,010.00 | -2.37% | 41,866 |
| Mar 13, 2026 | 7,330.00 | 7,330.00 | 7,080.00 | 7,180.00 | 7,180.00 | -2.05% | 31,489 |
| Mar 12, 2026 | 7,050.00 | 7,330.00 | 6,970.00 | 7,330.00 | 7,330.00 | 4.12% | 40,672 |
| Mar 11, 2026 | 6,990.00 | 7,170.00 | 6,850.00 | 7,040.00 | 7,040.00 | 0.72% | 18,902 |
| Mar 10, 2026 | 6,800.00 | 7,100.00 | 6,740.00 | 6,990.00 | 6,990.00 | 4.64% | 48,646 |
| Mar 9, 2026 | 7,030.00 | 7,030.00 | 6,490.00 | 6,680.00 | 6,680.00 | -4.98% | 48,068 |
| Mar 6, 2026 | 6,730.00 | 7,080.00 | 6,730.00 | 7,030.00 | 7,030.00 | 4.46% | 42,203 |
| Mar 5, 2026 | 6,640.00 | 6,920.00 | 6,640.00 | 6,730.00 | 6,730.00 | 5.98% | 31,756 |
| Mar 4, 2026 | 6,800.00 | 6,800.00 | 6,270.00 | 6,350.00 | 6,350.00 | -8.63% | 176,629 |
| Mar 3, 2026 | 6,890.00 | 7,100.00 | 6,730.00 | 6,950.00 | 6,950.00 | 0.87% | 61,140 |
| Feb 27, 2026 | 7,200.00 | 7,210.00 | 6,860.00 | 6,890.00 | 6,890.00 | -3.77% | 121,004 |
| Feb 26, 2026 | 7,560.00 | 7,600.00 | 7,160.00 | 7,160.00 | 7,160.00 | -5.29% | 134,314 |
| Feb 25, 2026 | 7,840.00 | 7,840.00 | 7,550.00 | 7,560.00 | 7,560.00 | -2.45% | 50,820 |
| Feb 24, 2026 | 7,700.00 | 7,990.00 | 7,660.00 | 7,750.00 | 7,750.00 | 0.65% | 83,877 |
| Feb 23, 2026 | 7,870.00 | 8,060.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.16% | 66,647 |
| Feb 20, 2026 | 8,070.00 | 8,280.00 | 7,860.00 | 7,870.00 | 7,870.00 | -2.48% | 42,519 |
| Feb 19, 2026 | 7,620.00 | 8,140.00 | 7,540.00 | 8,070.00 | 8,070.00 | 6.04% | 112,425 |
| Feb 13, 2026 | 7,690.00 | 7,780.00 | 7,540.00 | 7,610.00 | 7,610.00 | -0.78% | 52,194 |
| Feb 12, 2026 | 7,990.00 | 8,000.00 | 7,550.00 | 7,670.00 | 7,670.00 | -3.16% | 126,360 |
| Feb 11, 2026 | 8,240.00 | 8,270.00 | 7,510.00 | 7,920.00 | 7,920.00 | -11.61% | 507,691 |
| Feb 10, 2026 | 8,690.00 | 9,290.00 | 8,680.00 | 8,960.00 | 8,960.00 | 3.23% | 49,323 |
| Feb 9, 2026 | 8,050.00 | 8,740.00 | 8,000.00 | 8,680.00 | 8,680.00 | 7.83% | 81,842 |
| Feb 6, 2026 | 8,320.00 | 8,320.00 | 7,740.00 | 8,050.00 | 8,050.00 | -3.25% | 142,485 |
| Feb 5, 2026 | 8,600.00 | 8,700.00 | 8,250.00 | 8,320.00 | 8,320.00 | -4.48% | 25,652 |
| Feb 4, 2026 | 8,450.00 | 8,860.00 | 8,260.00 | 8,710.00 | 8,710.00 | 2.35% | 59,131 |
| Feb 3, 2026 | 8,900.00 | 8,900.00 | 8,270.00 | 8,510.00 | 8,510.00 | -1.96% | 99,828 |
| Feb 2, 2026 | 8,600.00 | 9,200.00 | 8,300.00 | 8,680.00 | 8,680.00 | 2.00% | 124,567 |
| 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 |