Xcell Therapeutics Inc. (KOSDAQ:373110)
South Korea · Delayed Price · Currency is KRW 1,370.00
-67.00 (-4.66%)
Apr 2, 2026, 2:58 PM KST
Xcell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,445.00 | 1,445.00 | 1,392.00 | 1,437.00 | 1,437.00 | 3.23% | 50,869 |
| Mar 31, 2026 | 1,359.00 | 1,550.00 | 1,359.00 | 1,392.00 | 1,392.00 | -1.21% | 134,346 |
| Mar 30, 2026 | 1,440.00 | 1,440.00 | 1,375.00 | 1,409.00 | 1,409.00 | -2.83% | 52,489 |
| Mar 27, 2026 | 1,470.00 | 1,483.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.69% | 68,885 |
| Mar 26, 2026 | 1,445.00 | 1,494.00 | 1,420.00 | 1,440.00 | 1,440.00 | 0.63% | 90,273 |
| Mar 25, 2026 | 1,394.00 | 1,510.00 | 1,394.00 | 1,431.00 | 1,431.00 | 2.21% | 205,466 |
| Mar 24, 2026 | 1,455.00 | 1,455.00 | 1,376.00 | 1,400.00 | 1,400.00 | 1.82% | 63,451 |
| Mar 23, 2026 | 1,448.00 | 1,448.00 | 1,344.00 | 1,375.00 | 1,375.00 | -5.17% | 90,874 |
| Mar 20, 2026 | 1,416.00 | 1,452.00 | 1,400.00 | 1,450.00 | 1,450.00 | 2.91% | 65,315 |
| Mar 19, 2026 | 1,443.00 | 1,450.00 | 1,404.00 | 1,409.00 | 1,409.00 | -3.16% | 73,144 |
| Mar 18, 2026 | 1,545.00 | 1,545.00 | 1,435.00 | 1,455.00 | 1,455.00 | -3.13% | 126,646 |
| Mar 17, 2026 | 1,440.00 | 1,549.00 | 1,382.00 | 1,502.00 | 1,502.00 | 9.08% | 180,920 |
| Mar 16, 2026 | 1,403.00 | 1,426.00 | 1,350.00 | 1,377.00 | 1,377.00 | -2.75% | 103,417 |
| Mar 13, 2026 | 1,388.00 | 1,426.00 | 1,323.00 | 1,416.00 | 1,416.00 | 1.14% | 183,897 |
| Mar 12, 2026 | 1,429.00 | 1,429.00 | 1,376.00 | 1,400.00 | 1,400.00 | -0.64% | 44,842 |
| Mar 11, 2026 | 1,415.00 | 1,458.00 | 1,391.00 | 1,409.00 | 1,409.00 | -0.42% | 87,774 |
| Mar 10, 2026 | 1,399.00 | 1,420.00 | 1,372.00 | 1,415.00 | 1,415.00 | 4.74% | 47,394 |
| Mar 9, 2026 | 1,430.00 | 1,430.00 | 1,325.00 | 1,351.00 | 1,351.00 | -5.59% | 79,006 |
| Mar 6, 2026 | 1,440.00 | 1,468.00 | 1,371.00 | 1,431.00 | 1,431.00 | -0.63% | 93,246 |
| Mar 5, 2026 | 1,379.00 | 1,484.00 | 1,303.00 | 1,440.00 | 1,440.00 | 10.68% | 102,449 |
| Mar 4, 2026 | 1,470.00 | 1,529.00 | 1,301.00 | 1,301.00 | 1,301.00 | -12.68% | 242,391 |
| Mar 3, 2026 | 1,500.00 | 1,530.00 | 1,472.00 | 1,490.00 | 1,490.00 | -2.55% | 124,539 |
| Feb 27, 2026 | 1,570.00 | 1,580.00 | 1,482.00 | 1,529.00 | 1,529.00 | 0.07% | 200,477 |
| Feb 26, 2026 | 1,592.00 | 1,596.00 | 1,525.00 | 1,528.00 | 1,528.00 | -3.90% | 250,058 |
| Feb 25, 2026 | 1,677.00 | 1,677.00 | 1,590.00 | 1,590.00 | 1,590.00 | -4.04% | 257,854 |
| Feb 24, 2026 | 1,668.00 | 1,683.00 | 1,580.00 | 1,657.00 | 1,657.00 | -0.66% | 211,184 |
| Feb 23, 2026 | 1,671.00 | 1,800.00 | 1,655.00 | 1,668.00 | 1,668.00 | -0.18% | 649,507 |
| Feb 20, 2026 | 1,619.00 | 1,717.00 | 1,618.00 | 1,671.00 | 1,671.00 | 3.21% | 252,314 |
| Feb 19, 2026 | 1,601.00 | 1,761.00 | 1,595.00 | 1,619.00 | 1,619.00 | 1.12% | 569,809 |
| Feb 13, 2026 | 1,675.00 | 1,675.00 | 1,590.00 | 1,601.00 | 1,601.00 | -3.15% | 224,705 |
| Feb 12, 2026 | 1,652.00 | 1,667.00 | 1,610.00 | 1,653.00 | 1,653.00 | 0.06% | 237,464 |
| Feb 11, 2026 | 1,640.00 | 1,666.00 | 1,590.00 | 1,652.00 | 1,652.00 | 2.10% | 303,988 |
| Feb 10, 2026 | 1,640.00 | 1,660.00 | 1,588.00 | 1,618.00 | 1,618.00 | -0.12% | 477,017 |
| Feb 9, 2026 | 1,610.00 | 1,670.00 | 1,590.00 | 1,620.00 | 1,620.00 | -0.06% | 594,499 |
| Feb 6, 2026 | 1,777.00 | 2,050.00 | 1,600.00 | 1,621.00 | 1,621.00 | -15.22% | 4,668,721 |
| Feb 5, 2026 | 1,474.00 | 1,912.00 | 1,474.00 | 1,912.00 | 1,912.00 | 29.98% | 5,537,886 |
| Feb 4, 2026 | 1,510.00 | 1,510.00 | 1,463.00 | 1,471.00 | 1,471.00 | -1.80% | 168,159 |
| Feb 3, 2026 | 1,535.00 | 1,535.00 | 1,475.00 | 1,498.00 | 1,498.00 | 1.84% | 106,963 |
| Feb 2, 2026 | 1,537.00 | 1,537.00 | 1,471.00 | 1,471.00 | 1,471.00 | -4.54% | 225,240 |
| Jan 30, 2026 | 1,614.00 | 1,614.00 | 1,534.00 | 1,541.00 | 1,541.00 | -3.39% | 129,904 |
| Jan 29, 2026 | 1,618.00 | 1,625.00 | 1,561.00 | 1,595.00 | 1,595.00 | -1.30% | 101,443 |
| Jan 28, 2026 | 1,590.00 | 1,617.00 | 1,575.00 | 1,616.00 | 1,616.00 | 1.96% | 101,554 |
| Jan 27, 2026 | 1,605.00 | 1,613.00 | 1,575.00 | 1,585.00 | 1,585.00 | -1.12% | 70,429 |
| Jan 26, 2026 | 1,599.00 | 1,648.00 | 1,580.00 | 1,603.00 | 1,603.00 | 0.25% | 68,493 |
| Jan 23, 2026 | 1,530.00 | 1,653.00 | 1,510.00 | 1,599.00 | 1,599.00 | 5.13% | 152,082 |
| Jan 22, 2026 | 1,511.00 | 1,530.00 | 1,485.00 | 1,521.00 | 1,521.00 | 0.66% | 65,284 |
| Jan 21, 2026 | 1,579.00 | 1,579.00 | 1,481.00 | 1,511.00 | 1,511.00 | -3.76% | 151,845 |
| Jan 20, 2026 | 1,546.00 | 1,615.00 | 1,511.00 | 1,570.00 | 1,570.00 | 1.55% | 64,287 |
| Jan 19, 2026 | 1,551.00 | 1,560.00 | 1,470.00 | 1,546.00 | 1,546.00 | -0.26% | 91,847 |
| Jan 16, 2026 | 1,608.00 | 1,608.00 | 1,550.00 | 1,550.00 | 1,550.00 | -4.32% | 143,246 |