Cell Bio Human Tech Co.,Ltd (KOSDAQ:318160)
South Korea · Delayed Price · Currency is KRW 6,350.00
+250.00 (4.10%)
At close: Nov 2, 2026
KOSDAQ:318160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6,190.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,350.00 | 4.10% | 9,383 |
| Oct 30, 2026 | 6,200.00 | 6,220.00 | 5,950.00 | 6,100.00 | 6,100.00 | -2.40% | 22,165 |
| Oct 29, 2026 | 6,350.00 | 6,600.00 | 6,140.00 | 6,250.00 | 6,250.00 | -2.04% | 7,382 |
| Oct 28, 2026 | 6,320.00 | 6,420.00 | 6,270.00 | 6,380.00 | 6,380.00 | 0.95% | 14,183 |
| Oct 27, 2026 | 6,450.00 | 6,450.00 | 6,270.00 | 6,320.00 | 6,320.00 | -2.02% | 9,395 |
| Oct 26, 2026 | 6,550.00 | 6,550.00 | 6,250.00 | 6,450.00 | 6,450.00 | 1.57% | 5,015 |
| Oct 23, 2026 | 6,300.00 | 6,350.00 | 6,160.00 | 6,350.00 | 6,350.00 | 0.32% | 15,539 |
| Oct 22, 2026 | 6,390.00 | 6,400.00 | 6,260.00 | 6,330.00 | 6,330.00 | -0.94% | 10,132 |
| Oct 21, 2026 | 6,450.00 | 6,510.00 | 6,330.00 | 6,390.00 | 6,390.00 | 0.47% | 8,764 |
| Oct 20, 2026 | 6,800.00 | 6,800.00 | 6,330.00 | 6,360.00 | 6,360.00 | -3.34% | 12,167 |
| Oct 19, 2026 | 6,400.00 | 6,630.00 | 6,290.00 | 6,580.00 | 6,580.00 | 2.81% | 8,761 |
| Oct 16, 2026 | 6,760.00 | 6,820.00 | 6,360.00 | 6,400.00 | 6,400.00 | 0.31% | 16,099 |
| Oct 15, 2026 | 6,560.00 | 6,560.00 | 6,290.00 | 6,380.00 | 6,380.00 | -2.89% | 25,394 |
| Oct 14, 2026 | 6,650.00 | 6,670.00 | 6,500.00 | 6,570.00 | 6,570.00 | -1.50% | 16,880 |
| Oct 13, 2026 | 6,820.00 | 6,820.00 | 6,400.00 | 6,670.00 | 6,670.00 | 0.45% | 24,073 |
| Oct 12, 2026 | 6,790.00 | 6,790.00 | 6,520.00 | 6,640.00 | 6,640.00 | -0.15% | 25,594 |
| Oct 8, 2026 | 6,960.00 | 6,960.00 | 6,600.00 | 6,650.00 | 6,650.00 | -2.78% | 13,852 |
| Oct 7, 2026 | 6,680.00 | 6,960.00 | 6,630.00 | 6,840.00 | 6,840.00 | 2.40% | 9,186 |
| Oct 6, 2026 | 6,630.00 | 6,810.00 | 6,630.00 | 6,680.00 | 6,680.00 | -0.74% | 16,551 |
| Oct 2, 2026 | 6,740.00 | 6,830.00 | 6,500.00 | 6,730.00 | 6,730.00 | - | 38,107 |
| Oct 1, 2026 | 7,190.00 | 7,190.00 | 6,730.00 | 6,730.00 | 6,730.00 | -3.58% | 21,394 |
| Sep 30, 2026 | 7,030.00 | 7,180.00 | 6,880.00 | 6,980.00 | 6,980.00 | -0.57% | 9,635 |
| Sep 29, 2026 | 6,970.00 | 7,040.00 | 6,850.00 | 7,020.00 | 7,020.00 | 1.59% | 16,538 |
| Sep 28, 2026 | 7,120.00 | 7,120.00 | 6,870.00 | 6,910.00 | 6,910.00 | -2.95% | 14,891 |
| Sep 23, 2026 | 7,150.00 | 7,370.00 | 6,960.00 | 7,120.00 | 7,120.00 | -0.84% | 15,788 |
| Sep 22, 2026 | 7,140.00 | 7,270.00 | 7,040.00 | 7,180.00 | 7,180.00 | 0.56% | 9,102 |
| Sep 21, 2026 | 7,320.00 | 7,440.00 | 7,100.00 | 7,140.00 | 7,140.00 | -3.51% | 36,824 |
| Sep 18, 2026 | 6,950.00 | 7,650.00 | 6,950.00 | 7,400.00 | 7,400.00 | 6.47% | 95,710 |
| Sep 17, 2026 | 7,000.00 | 7,120.00 | 6,770.00 | 6,950.00 | 6,950.00 | -0.43% | 42,816 |
| Sep 16, 2026 | 7,160.00 | 7,250.00 | 6,940.00 | 6,980.00 | 6,980.00 | -2.92% | 22,375 |
| Sep 15, 2026 | 7,050.00 | 7,400.00 | 6,950.00 | 7,190.00 | 7,190.00 | 1.27% | 26,538 |
| Sep 14, 2026 | 7,230.00 | 7,400.00 | 6,860.00 | 7,100.00 | 7,100.00 | 1.43% | 49,719 |
| Sep 11, 2026 | 6,730.00 | 7,190.00 | 6,700.00 | 7,000.00 | 7,000.00 | 4.01% | 114,214 |
| Sep 10, 2026 | 6,800.00 | 7,370.00 | 6,640.00 | 6,730.00 | 6,730.00 | 7.34% | 294,843 |
| Sep 9, 2026 | 6,200.00 | 6,300.00 | 6,130.00 | 6,270.00 | 6,270.00 | 1.13% | 12,577 |
| Sep 8, 2026 | 6,330.00 | 6,550.00 | 6,150.00 | 6,200.00 | 6,200.00 | -2.05% | 31,288 |
| Sep 7, 2026 | 6,420.00 | 6,470.00 | 6,280.00 | 6,330.00 | 6,330.00 | -1.40% | 18,298 |
| Sep 4, 2026 | 6,590.00 | 6,590.00 | 6,420.00 | 6,420.00 | 6,420.00 | -0.47% | 14,737 |
| Sep 3, 2026 | 6,750.00 | 6,750.00 | 6,390.00 | 6,450.00 | 6,450.00 | -1.53% | 30,029 |
| Sep 2, 2026 | 6,630.00 | 6,700.00 | 6,450.00 | 6,550.00 | 6,550.00 | -1.21% | 15,043 |
| Sep 1, 2026 | 6,700.00 | 6,950.00 | 6,470.00 | 6,630.00 | 6,630.00 | -2.07% | 78,396 |
| Aug 31, 2026 | 7,130.00 | 7,150.00 | 6,470.00 | 6,770.00 | 6,770.00 | -3.70% | 112,776 |
| Aug 28, 2026 | 6,580.00 | 7,230.00 | 6,540.00 | 7,030.00 | 7,030.00 | 6.84% | 84,055 |
| Aug 27, 2026 | 6,790.00 | 6,900.00 | 6,440.00 | 6,580.00 | 6,580.00 | -3.24% | 38,420 |
| Aug 26, 2026 | 6,470.00 | 7,000.00 | 6,320.00 | 6,800.00 | 6,800.00 | 4.62% | 95,181 |
| Aug 25, 2026 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 2.04% | 18,572 |
| 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 |