Cell Bio Human Tech Co.,Ltd (KOSDAQ:318160)
South Korea · Delayed Price · Currency is KRW 7,730.00
+210.00 (2.79%)
At close: Apr 24, 2026
KOSDAQ:318160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7,640.00 | 7,890.00 | 7,540.00 | 7,730.00 | 7,730.00 | 2.79% | 47,294 |
| Apr 23, 2026 | 7,760.00 | 7,760.00 | 7,310.00 | 7,520.00 | 7,520.00 | 0.40% | 43,474 |
| Apr 22, 2026 | 7,720.00 | 7,720.00 | 7,420.00 | 7,490.00 | 7,490.00 | -0.93% | 12,502 |
| Apr 21, 2026 | 7,420.00 | 7,700.00 | 7,420.00 | 7,560.00 | 7,560.00 | 2.02% | 34,107 |
| Apr 20, 2026 | 7,670.00 | 7,670.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.20% | 62,066 |
| Apr 17, 2026 | 7,640.00 | 7,770.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.40% | 29,173 |
| Apr 16, 2026 | 7,560.00 | 7,780.00 | 7,400.00 | 7,470.00 | 7,470.00 | -0.27% | 42,960 |
| Apr 15, 2026 | 7,260.00 | 7,760.00 | 7,260.00 | 7,490.00 | 7,490.00 | 3.17% | 66,214 |
| Apr 14, 2026 | 7,100.00 | 7,430.00 | 7,100.00 | 7,260.00 | 7,260.00 | 0.97% | 80,695 |
| Apr 13, 2026 | 7,030.00 | 7,320.00 | 6,920.00 | 7,190.00 | 7,190.00 | 1.27% | 16,858 |
| Apr 10, 2026 | 7,100.00 | 7,210.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2.16% | 18,539 |
| Apr 9, 2026 | 6,750.00 | 7,070.00 | 6,710.00 | 6,950.00 | 6,950.00 | 3.27% | 32,973 |
| Apr 8, 2026 | 6,680.00 | 6,750.00 | 6,620.00 | 6,730.00 | 6,730.00 | 2.75% | 38,667 |
| Apr 7, 2026 | 6,710.00 | 6,740.00 | 6,550.00 | 6,550.00 | 6,550.00 | -2.24% | 38,301 |
| Apr 6, 2026 | 6,710.00 | 6,760.00 | 6,560.00 | 6,700.00 | 6,700.00 | -0.15% | 16,313 |
| Apr 3, 2026 | 6,970.00 | 6,990.00 | 6,560.00 | 6,710.00 | 6,710.00 | -0.89% | 27,775 |
| Apr 2, 2026 | 7,350.00 | 7,350.00 | 6,720.00 | 6,770.00 | 6,770.00 | -4.11% | 53,752 |
| Apr 1, 2026 | 7,100.00 | 7,240.00 | 7,020.00 | 7,060.00 | 7,060.00 | 0.86% | 32,986 |
| Mar 31, 2026 | 6,910.00 | 7,070.00 | 6,730.00 | 7,000.00 | 7,000.00 | 1.30% | 23,225 |
| Mar 30, 2026 | 7,010.00 | 7,310.00 | 6,900.00 | 6,910.00 | 6,910.00 | -5.34% | 42,190 |
| Mar 27, 2026 | 7,050.00 | 7,350.00 | 6,920.00 | 7,300.00 | 7,300.00 | 3.55% | 39,011 |
| Mar 26, 2026 | 7,170.00 | 7,360.00 | 6,930.00 | 7,050.00 | 7,050.00 | -1.67% | 17,103 |
| Mar 25, 2026 | 7,250.00 | 7,330.00 | 7,010.00 | 7,170.00 | 7,170.00 | -1.10% | 32,389 |
| Mar 24, 2026 | 6,940.00 | 7,420.00 | 6,930.00 | 7,250.00 | 7,250.00 | 4.62% | 35,332 |
| Mar 23, 2026 | 7,150.00 | 7,320.00 | 6,900.00 | 6,930.00 | 6,930.00 | -3.75% | 29,838 |
| 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 |