Cell Bio Human Tech Co.,Ltd (KOSDAQ:318160)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202510,300.0010,350.009,840.0010,220.00--0.78%69,048
Oct 30, 20259,830.0010,600.009,690.0010,300.0010,300.005.32%294,619
Oct 29, 20259,910.009,980.009,660.009,780.009,780.00-2.00%64,917
Oct 28, 20259,610.0010,570.009,580.009,980.009,980.003.85%162,703
Oct 27, 20259,520.009,730.009,420.009,610.009,610.000.95%71,496
Oct 24, 20259,300.009,600.009,130.009,520.009,520.002.37%57,947
Oct 23, 20259,450.009,770.009,210.009,300.009,300.00-1.59%52,826
Oct 22, 20259,480.009,570.009,280.009,450.009,450.00-23,533
Oct 21, 20259,640.0010,230.009,230.009,450.009,450.00-1.97%73,992
Oct 20, 20259,820.0010,550.009,530.009,640.009,640.00-1.63%73,950
Oct 17, 202510,300.0010,420.009,640.009,800.009,800.00-7.55%89,856
Oct 16, 20259,760.0011,200.009,760.0010,600.0010,600.008.61%263,640
Oct 15, 20259,130.009,780.009,130.009,760.009,760.006.09%40,002
Oct 14, 20259,380.009,430.009,120.009,200.009,200.00-1.92%26,446
Oct 13, 20259,230.009,480.009,110.009,380.009,380.00-1.47%15,078
Oct 10, 20259,520.009,540.009,010.009,520.009,520.00-60,984
Oct 2, 20259,240.009,750.009,120.009,520.009,520.003.03%101,445
Oct 1, 20259,480.009,480.008,860.009,240.009,240.000.65%52,084
Sep 30, 20259,080.009,290.008,870.009,180.009,180.001.21%84,270
Sep 29, 20259,280.009,450.009,070.009,070.009,070.00-2.16%58,752
Sep 26, 20259,630.009,630.009,240.009,270.009,270.00-3.74%60,558
Sep 25, 20259,710.009,860.009,370.009,630.009,630.00-2.63%54,505
Sep 24, 20259,670.009,900.009,300.009,890.009,890.002.28%65,772
Sep 23, 20259,470.009,870.009,350.009,670.009,670.002.44%85,598
Sep 22, 20259,460.009,810.009,400.009,440.009,440.000.32%54,578
Sep 19, 20259,420.009,580.009,200.009,410.009,410.00-83,866
Sep 18, 20259,590.009,780.009,180.009,410.009,410.000.32%96,403
Sep 17, 20259,050.009,500.009,050.009,380.009,380.001.85%46,654
Sep 16, 20259,130.009,280.008,530.009,210.009,210.00-59,265
Sep 15, 20259,260.009,410.009,020.009,210.009,210.00-0.54%63,932
Sep 12, 20259,080.009,500.008,830.009,260.009,260.00-0.11%140,969
Sep 11, 20259,450.009,520.008,790.009,270.009,270.00-1.80%116,875
Sep 10, 20259,670.009,980.009,440.009,440.009,440.00-2.38%121,229
Sep 9, 20259,370.009,820.009,310.009,670.009,670.003.20%141,235
Sep 8, 20259,400.009,470.009,120.009,370.009,370.00-0.43%97,521
Sep 5, 20259,580.009,980.009,310.009,410.009,410.00-1.77%85,302
Sep 4, 20259,770.0010,100.009,510.009,580.009,580.00-1.24%117,424
Sep 3, 202510,240.0010,240.009,590.009,700.009,700.00-4.81%114,682
Sep 2, 202510,500.0010,790.009,930.0010,190.0010,190.00-2.95%201,781
Sep 1, 202510,550.0011,510.009,860.0010,500.0010,500.000.38%385,106
Aug 29, 20259,380.0010,740.009,190.0010,460.0010,460.0012.35%376,245
Aug 28, 20258,830.009,650.008,750.009,310.009,310.003.91%148,602
Aug 27, 20259,090.009,310.008,790.008,960.008,960.00-1.43%102,242
Aug 26, 20259,240.009,410.008,790.009,090.009,090.00-4.32%157,449
Aug 25, 20259,420.009,740.009,050.009,500.009,500.001.17%281,364
Aug 22, 20258,850.009,540.008,790.009,390.009,390.007.31%393,770
Aug 21, 20258,510.009,240.008,510.008,750.008,750.002.46%334,711
Aug 20, 20258,310.009,920.008,300.008,540.008,540.000.71%1,899,936
Aug 19, 20258,000.008,780.007,840.008,480.008,480.004.95%586,899
Aug 18, 20257,510.008,470.006,970.008,080.008,080.0017.78%1,799,632