Cell Bio Human Tech Co.,Ltd (KOSDAQ:318160)
South Korea · Delayed Price · Currency is KRW 6,370.00
+460.00 (7.78%)
At close: Aug 24, 2026
KOSDAQ:318160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,870.00 | 6,600.00 | 5,820.00 | 6,370.00 | 6,370.00 | 7.78% | 118,357 |
| Aug 21, 2026 | 6,020.00 | 6,030.00 | 5,810.00 | 5,910.00 | 5,910.00 | -2.80% | 30,499 |
| Aug 20, 2026 | 6,150.00 | 6,250.00 | 5,760.00 | 6,080.00 | 6,080.00 | -1.14% | 67,710 |
| Aug 19, 2026 | 6,230.00 | 6,230.00 | 5,880.00 | 6,150.00 | 6,150.00 | -1.28% | 40,952 |
| Aug 18, 2026 | 7,000.00 | 7,000.00 | 5,900.00 | 6,230.00 | 6,230.00 | -10.74% | 210,226 |
| Aug 14, 2026 | 6,970.00 | 7,180.00 | 6,810.00 | 6,980.00 | 6,980.00 | 0.14% | 48,726 |
| Aug 13, 2026 | 7,690.00 | 7,750.00 | 6,870.00 | 6,970.00 | 6,970.00 | -10.06% | 128,998 |
| Aug 12, 2026 | 7,370.00 | 8,040.00 | 7,170.00 | 7,750.00 | 7,750.00 | 5.16% | 140,803 |
| Aug 11, 2026 | 7,280.00 | 7,390.00 | 6,990.00 | 7,370.00 | 7,370.00 | 2.36% | 47,949 |
| Aug 10, 2026 | 6,850.00 | 7,220.00 | 6,810.00 | 7,200.00 | 7,200.00 | 7.46% | 65,944 |
| Aug 7, 2026 | 6,630.00 | 6,830.00 | 6,520.00 | 6,700.00 | 6,700.00 | 0.30% | 17,298 |
| Aug 6, 2026 | 6,290.00 | 6,930.00 | 6,260.00 | 6,680.00 | 6,680.00 | 3.73% | 54,506 |
| Aug 5, 2026 | 6,240.00 | 6,530.00 | 6,000.00 | 6,440.00 | 6,440.00 | 2.55% | 33,084 |
| Aug 4, 2026 | 6,010.00 | 6,300.00 | 5,980.00 | 6,280.00 | 6,280.00 | 2.95% | 22,441 |
| Aug 3, 2026 | 6,100.00 | 6,140.00 | 5,680.00 | 6,100.00 | 6,100.00 | 4.27% | 25,939 |
| Jul 31, 2026 | 5,580.00 | 5,980.00 | 5,390.00 | 5,850.00 | 5,850.00 | 4.84% | 16,046 |
| Jul 30, 2026 | 5,990.00 | 5,990.00 | 5,120.00 | 5,580.00 | 5,580.00 | 2.01% | 28,270 |
| Jul 29, 2026 | 5,690.00 | 5,930.00 | 5,330.00 | 5,470.00 | 5,470.00 | -4.04% | 29,127 |
| Jul 28, 2026 | 5,940.00 | 5,950.00 | 5,620.00 | 5,700.00 | 5,700.00 | -6.10% | 13,206 |
| Jul 27, 2026 | 6,110.00 | 6,110.00 | 5,800.00 | 6,070.00 | 6,070.00 | 4.66% | 17,391 |
| Jul 24, 2026 | 5,970.00 | 6,180.00 | 5,750.00 | 5,800.00 | 5,800.00 | -3.01% | 13,641 |
| Jul 23, 2026 | 5,860.00 | 5,980.00 | 5,800.00 | 5,980.00 | 5,980.00 | 3.10% | 15,262 |
| Jul 22, 2026 | 5,780.00 | 5,930.00 | 5,650.00 | 5,800.00 | 5,800.00 | 0.52% | 17,409 |
| Jul 21, 2026 | 5,620.00 | 5,780.00 | 5,460.00 | 5,770.00 | 5,770.00 | 0.52% | 16,446 |
| Jul 20, 2026 | 5,900.00 | 5,990.00 | 5,520.00 | 5,740.00 | 5,740.00 | -3.37% | 24,540 |
| Jul 16, 2026 | 6,250.00 | 6,250.00 | 5,870.00 | 5,940.00 | 5,940.00 | -5.41% | 16,003 |
| Jul 15, 2026 | 6,250.00 | 6,350.00 | 6,060.00 | 6,280.00 | 6,280.00 | 0.48% | 33,055 |
| Jul 14, 2026 | 6,290.00 | 6,290.00 | 5,850.00 | 6,250.00 | 6,250.00 | -0.32% | 31,793 |
| Jul 13, 2026 | 6,370.00 | 6,600.00 | 6,130.00 | 6,270.00 | 6,270.00 | -0.48% | 47,237 |
| Jul 10, 2026 | 5,990.00 | 6,430.00 | 5,990.00 | 6,300.00 | 6,300.00 | 5.18% | 41,164 |
| Jul 9, 2026 | 6,060.00 | 6,140.00 | 5,780.00 | 5,990.00 | 5,990.00 | -1.16% | 24,660 |
| Jul 8, 2026 | 6,140.00 | 6,400.00 | 5,910.00 | 6,060.00 | 6,060.00 | -3.04% | 43,233 |
| Jul 7, 2026 | 6,120.00 | 6,460.00 | 6,070.00 | 6,250.00 | 6,250.00 | 2.29% | 38,207 |
| Jul 6, 2026 | 6,060.00 | 6,250.00 | 5,940.00 | 6,110.00 | 6,110.00 | 2.00% | 32,489 |
| Jul 3, 2026 | 6,100.00 | 6,100.00 | 5,670.00 | 5,990.00 | 5,990.00 | -0.83% | 44,626 |
| Jul 2, 2026 | 5,970.00 | 6,500.00 | 5,750.00 | 6,040.00 | 6,040.00 | 0.50% | 71,565 |
| Jul 1, 2026 | 5,790.00 | 6,080.00 | 5,730.00 | 6,010.00 | 6,010.00 | 2.74% | 53,296 |
| Jun 30, 2026 | 5,790.00 | 5,930.00 | 5,640.00 | 5,850.00 | 5,850.00 | 0.86% | 36,395 |
| Jun 29, 2026 | 5,420.00 | 5,840.00 | 5,340.00 | 5,800.00 | 5,800.00 | 6.62% | 46,641 |
| Jun 26, 2026 | 5,690.00 | 5,720.00 | 5,150.00 | 5,440.00 | 5,440.00 | -4.39% | 40,066 |
| Jun 25, 2026 | 5,480.00 | 5,720.00 | 5,480.00 | 5,690.00 | 5,690.00 | 3.08% | 20,806 |
| Jun 24, 2026 | 5,160.00 | 5,520.00 | 5,160.00 | 5,520.00 | 5,520.00 | 3.37% | 16,884 |
| Jun 23, 2026 | 5,820.00 | 5,820.00 | 5,190.00 | 5,340.00 | 5,340.00 | -5.99% | 26,141 |
| Jun 22, 2026 | 5,740.00 | 5,820.00 | 5,630.00 | 5,680.00 | 5,680.00 | -2.57% | 16,876 |
| Jun 19, 2026 | 6,100.00 | 6,100.00 | 5,590.00 | 5,830.00 | 5,830.00 | -1.85% | 30,434 |
| Jun 18, 2026 | 5,880.00 | 5,940.00 | 5,650.00 | 5,940.00 | 5,940.00 | 1.19% | 12,868 |
| Jun 17, 2026 | 5,940.00 | 5,940.00 | 5,710.00 | 5,870.00 | 5,870.00 | 1.38% | 44,578 |
| Jun 16, 2026 | 6,040.00 | 6,040.00 | 5,710.00 | 5,790.00 | 5,790.00 | -2.20% | 19,903 |
| Jun 15, 2026 | 5,910.00 | 6,290.00 | 5,770.00 | 5,920.00 | 5,920.00 | 1.02% | 64,098 |
| Jun 12, 2026 | 5,660.00 | 6,080.00 | 5,400.00 | 5,860.00 | 5,860.00 | 3.53% | 19,943 |