Cell Bio Human Tech Co.,Ltd (KOSDAQ:318160)
South Korea · Delayed Price · Currency is KRW 5,020.00
-370.00 (-6.86%)
At close: Jun 8, 2026
KOSDAQ:318160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5,390.00 | 5,390.00 | 4,960.00 | 5,020.00 | 5,020.00 | -6.86% | 30,403 |
| Jun 5, 2026 | 5,500.00 | 5,870.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.28% | 40,012 |
| Jun 4, 2026 | 5,570.00 | 5,660.00 | 5,410.00 | 5,460.00 | 5,460.00 | -1.27% | 21,296 |
| Jun 2, 2026 | 5,450.00 | 5,570.00 | 5,200.00 | 5,530.00 | 5,530.00 | 1.47% | 38,143 |
| Jun 1, 2026 | 5,830.00 | 5,830.00 | 5,400.00 | 5,450.00 | 5,450.00 | -6.52% | 42,157 |
| May 29, 2026 | 5,900.00 | 6,000.00 | 5,460.00 | 5,830.00 | 5,830.00 | -1.85% | 70,331 |
| May 28, 2026 | 5,850.00 | 5,940.00 | 5,560.00 | 5,940.00 | 5,940.00 | -0.34% | 43,697 |
| May 27, 2026 | 5,980.00 | 6,010.00 | 5,810.00 | 5,960.00 | 5,960.00 | -0.33% | 28,355 |
| May 26, 2026 | 6,240.00 | 6,260.00 | 5,960.00 | 5,980.00 | 5,980.00 | -4.17% | 53,470 |
| May 22, 2026 | 6,490.00 | 6,490.00 | 6,200.00 | 6,240.00 | 6,240.00 | -1.11% | 98,095 |
| May 21, 2026 | 6,600.00 | 6,600.00 | 6,100.00 | 6,310.00 | 6,310.00 | 4.13% | 83,923 |
| May 20, 2026 | 5,980.00 | 6,200.00 | 5,720.00 | 6,060.00 | 6,060.00 | 1.51% | 72,440 |
| May 19, 2026 | 6,270.00 | 6,270.00 | 5,710.00 | 5,970.00 | 5,970.00 | -2.45% | 104,019 |
| May 18, 2026 | 6,300.00 | 6,330.00 | 5,700.00 | 6,120.00 | 6,120.00 | -2.55% | 125,742 |
| May 15, 2026 | 7,400.00 | 7,450.00 | 6,130.00 | 6,280.00 | 6,280.00 | -21.20% | 655,313 |
| May 14, 2026 | 7,710.00 | 8,170.00 | 7,650.00 | 7,970.00 | 7,970.00 | 3.51% | 37,421 |
| May 13, 2026 | 7,720.00 | 7,990.00 | 7,390.00 | 7,700.00 | 7,700.00 | -1.41% | 65,066 |
| May 12, 2026 | 7,970.00 | 8,260.00 | 7,490.00 | 7,810.00 | 7,810.00 | -0.89% | 32,712 |
| May 11, 2026 | 7,590.00 | 8,340.00 | 7,560.00 | 7,880.00 | 7,880.00 | 2.07% | 74,752 |
| May 8, 2026 | 7,850.00 | 7,850.00 | 7,530.00 | 7,720.00 | 7,720.00 | -1.66% | 22,216 |
| May 7, 2026 | 7,820.00 | 7,890.00 | 7,680.00 | 7,850.00 | 7,850.00 | 1.42% | 20,632 |
| May 6, 2026 | 8,050.00 | 8,050.00 | 7,660.00 | 7,740.00 | 7,740.00 | -4.21% | 58,060 |
| May 4, 2026 | 7,670.00 | 8,320.00 | 7,640.00 | 8,080.00 | 8,080.00 | 5.62% | 126,538 |
| Apr 30, 2026 | 7,800.00 | 7,800.00 | 7,520.00 | 7,650.00 | 7,650.00 | -1.92% | 22,905 |
| Apr 29, 2026 | 7,830.00 | 7,900.00 | 7,570.00 | 7,800.00 | 7,800.00 | 2.63% | 20,281 |
| Apr 28, 2026 | 7,840.00 | 7,840.00 | 7,460.00 | 7,600.00 | 7,600.00 | - | 19,845 |
| Apr 27, 2026 | 7,850.00 | 7,990.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.68% | 37,373 |
| Apr 24, 2026 | 7,640.00 | 7,890.00 | 7,540.00 | 7,730.00 | 7,730.00 | 2.79% | 47,295 |
| 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% | 12,504 |
| 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% | 62,071 |
| Apr 17, 2026 | 7,640.00 | 7,770.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.40% | 29,244 |
| Apr 16, 2026 | 7,560.00 | 7,780.00 | 7,400.00 | 7,470.00 | 7,470.00 | -0.27% | 42,962 |
| Apr 15, 2026 | 7,260.00 | 7,760.00 | 7,260.00 | 7,490.00 | 7,490.00 | 3.17% | 66,427 |
| Apr 14, 2026 | 7,100.00 | 7,430.00 | 7,100.00 | 7,260.00 | 7,260.00 | 0.97% | 80,742 |
| 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% | 18,542 |
| Apr 9, 2026 | 6,750.00 | 7,070.00 | 6,710.00 | 6,950.00 | 6,950.00 | 3.27% | 32,976 |
| Apr 8, 2026 | 6,680.00 | 6,750.00 | 6,620.00 | 6,730.00 | 6,730.00 | 2.75% | 38,683 |
| 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% | 27,779 |
| Apr 2, 2026 | 7,350.00 | 7,350.00 | 6,720.00 | 6,770.00 | 6,770.00 | -4.11% | 53,756 |
| Apr 1, 2026 | 7,100.00 | 7,240.00 | 7,020.00 | 7,060.00 | 7,060.00 | 0.86% | 33,042 |
| Mar 31, 2026 | 6,910.00 | 7,070.00 | 6,730.00 | 7,000.00 | 7,000.00 | 1.30% | 23,230 |
| 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% | 39,024 |
| Mar 26, 2026 | 7,170.00 | 7,360.00 | 6,930.00 | 7,050.00 | 7,050.00 | -1.67% | 17,104 |
| Mar 25, 2026 | 7,250.00 | 7,330.00 | 7,010.00 | 7,170.00 | 7,170.00 | -1.10% | 32,565 |