Skip to main content
logo
Xcell Therapeutics Inc. (KOSDAQ:373110)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
+40.00 (1.24%)
Sep 19, 2025, 3:30 PM KST

Xcell Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,235.003,335.003,155.003,275.003,275.001.39%125,528
Sep 18, 20253,205.003,475.003,130.003,230.003,230.000.94%413,561
Sep 17, 20253,060.003,320.003,005.003,200.003,200.006.67%728,203
Sep 16, 20252,840.003,280.002,840.003,000.003,000.004.53%924,233
Sep 15, 20252,820.002,895.002,790.002,870.002,870.001.77%172,319
Sep 12, 20252,785.002,830.002,745.002,820.002,820.001.26%73,007
Sep 11, 20252,830.002,830.002,775.002,785.002,785.00-73,064
Sep 10, 20252,775.002,895.002,715.002,785.002,785.001.27%128,810
Sep 9, 20252,745.002,770.002,685.002,750.002,750.001.10%37,564
Sep 8, 20252,785.002,790.002,700.002,720.002,720.00-1.81%40,484
Sep 5, 20252,780.002,805.002,700.002,770.002,770.00-0.36%29,559
Sep 4, 20252,730.002,820.002,730.002,780.002,780.001.83%42,781
Sep 3, 20252,720.002,780.002,680.002,730.002,730.000.37%21,083
Sep 2, 20252,730.002,785.002,650.002,720.002,720.00-0.37%55,469
Sep 1, 20252,795.002,795.002,670.002,730.002,730.00-2.33%34,834
Aug 29, 20252,735.002,820.002,735.002,795.002,795.002.01%42,693
Aug 28, 20252,815.002,815.002,715.002,740.002,740.00-2.84%47,409
Aug 27, 20252,805.002,825.002,775.002,820.002,820.00-32,614
Aug 26, 20252,800.002,825.002,785.002,820.002,820.000.53%34,135
Aug 25, 20252,790.002,850.002,725.002,805.002,805.000.54%38,088
Aug 22, 20252,715.002,795.002,700.002,790.002,790.002.76%37,203
Aug 21, 20252,745.002,810.002,700.002,715.002,715.00-1.09%54,838
Aug 20, 20252,710.002,775.002,610.002,745.002,745.001.29%92,080
Aug 19, 20252,800.002,940.002,655.002,710.002,710.00-3.21%323,795
Aug 18, 20252,875.003,000.002,765.002,800.002,800.00-20.79%767,944
Aug 14, 20253,610.003,790.003,535.003,535.003,535.00-1.81%253,687
Aug 13, 20253,705.003,805.003,595.003,600.003,600.00-5.01%391,203
Aug 12, 20253,395.003,990.003,395.003,790.003,790.0011.14%2,226,265
Aug 11, 20253,570.003,630.003,340.003,410.003,410.00-2.43%581,460
Aug 8, 20253,180.004,075.003,165.003,495.003,495.009.91%6,031,290
Aug 7, 20253,165.003,250.003,165.003,180.003,180.00-0.31%31,808
Aug 6, 20253,135.003,240.003,135.003,190.003,190.001.75%22,030
Aug 5, 20253,150.003,250.003,120.003,135.003,135.000.16%57,143
Aug 4, 20253,110.003,175.003,110.003,130.003,130.00-0.32%24,948
Aug 1, 20253,210.003,255.003,130.003,140.003,140.00-3.24%62,505
Jul 31, 20253,255.003,305.003,220.003,245.003,245.00-1.22%44,331
Jul 30, 20253,365.003,365.003,260.003,285.003,285.00-2.23%51,652
Jul 29, 20253,405.003,410.003,305.003,360.003,360.00-1.18%86,461
Jul 28, 20253,350.003,500.003,310.003,400.003,400.001.49%149,308
Jul 25, 20253,260.003,585.003,225.003,350.003,350.002.60%397,246
Jul 24, 20253,255.003,320.003,195.003,265.003,265.00-0.15%54,433
Jul 23, 20253,300.003,300.003,205.003,270.003,270.00-0.91%40,942
Jul 22, 20253,380.003,405.003,270.003,300.003,300.00-2.37%79,326
Jul 21, 20253,410.003,615.003,350.003,380.003,380.00-0.88%144,519
Jul 18, 20253,300.003,595.003,230.003,410.003,410.003.33%258,290
Jul 17, 20253,325.003,340.003,245.003,300.003,300.00-1.20%96,038
Jul 16, 20253,420.003,440.003,295.003,340.003,340.00-0.74%200,869
Jul 15, 20253,260.004,120.003,215.003,365.003,365.005.32%1,940,844
Jul 14, 20253,120.003,195.003,105.003,195.003,195.002.24%56,717
Jul 11, 20253,155.003,175.003,115.003,125.003,125.00-0.95%50,844