Xcell Therapeutics Inc. (KOSDAQ:373110)
South Korea · Delayed Price · Currency is KRW 1,384.00
+14.00 (1.02%)
Aug 12, 2026, 3:30 PM KST
Xcell Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,319.00 | 1,418.00 | 1,319.00 | 1,370.00 | 1,370.00 | -0.65% | 162,930 |
| Aug 10, 2026 | 1,330.00 | 1,383.00 | 1,262.00 | 1,379.00 | 1,379.00 | 4.95% | 176,978 |
| Aug 7, 2026 | 1,243.00 | 1,400.00 | 1,243.00 | 1,314.00 | 1,314.00 | 5.71% | 183,197 |
| Aug 6, 2026 | 1,215.00 | 1,243.00 | 1,180.00 | 1,243.00 | 1,243.00 | 4.98% | 146,805 |
| Aug 5, 2026 | 1,164.00 | 1,198.00 | 1,163.00 | 1,184.00 | 1,184.00 | 0.85% | 25,651 |
| Aug 4, 2026 | 1,120.00 | 1,185.00 | 1,119.00 | 1,174.00 | 1,174.00 | 6.24% | 45,881 |
| Aug 3, 2026 | 1,090.00 | 1,129.00 | 1,070.00 | 1,105.00 | 1,105.00 | 1.47% | 40,714 |
| Jul 31, 2026 | 1,095.00 | 1,169.00 | 1,063.00 | 1,089.00 | 1,089.00 | -0.55% | 35,838 |
| Jul 30, 2026 | 1,094.00 | 1,115.00 | 1,038.00 | 1,095.00 | 1,095.00 | 0.09% | 80,623 |
| Jul 29, 2026 | 1,122.00 | 1,166.00 | 1,009.00 | 1,094.00 | 1,094.00 | -2.50% | 84,396 |
| Jul 28, 2026 | 1,204.00 | 1,204.00 | 1,116.00 | 1,122.00 | 1,122.00 | -5.08% | 92,458 |
| Jul 27, 2026 | 1,180.00 | 1,209.00 | 1,158.00 | 1,182.00 | 1,182.00 | 0.17% | 18,368 |
| Jul 24, 2026 | 1,215.00 | 1,215.00 | 1,156.00 | 1,180.00 | 1,180.00 | -1.58% | 12,659 |
| Jul 23, 2026 | 1,164.00 | 1,199.00 | 1,142.00 | 1,199.00 | 1,199.00 | 2.92% | 16,031 |
| Jul 22, 2026 | 1,199.00 | 1,199.00 | 1,135.00 | 1,165.00 | 1,165.00 | 0.26% | 33,731 |
| Jul 21, 2026 | 1,150.00 | 1,182.00 | 1,122.00 | 1,162.00 | 1,162.00 | 3.66% | 14,636 |
| Jul 20, 2026 | 1,184.00 | 1,184.00 | 1,091.00 | 1,121.00 | 1,121.00 | -5.32% | 29,068 |
| Jul 16, 2026 | 1,184.00 | 1,218.00 | 1,164.00 | 1,184.00 | 1,184.00 | -0.08% | 42,012 |
| Jul 15, 2026 | 1,149.00 | 1,190.00 | 1,127.00 | 1,185.00 | 1,185.00 | 3.13% | 46,109 |
| Jul 14, 2026 | 1,157.00 | 1,168.00 | 1,090.00 | 1,149.00 | 1,149.00 | -0.69% | 78,871 |
| Jul 13, 2026 | 1,221.00 | 1,279.00 | 1,154.00 | 1,157.00 | 1,157.00 | -5.09% | 111,031 |
| Jul 10, 2026 | 1,140.00 | 1,219.00 | 1,137.00 | 1,219.00 | 1,219.00 | 7.50% | 89,675 |
| Jul 9, 2026 | 1,138.00 | 1,157.00 | 1,097.00 | 1,134.00 | 1,134.00 | -0.35% | 42,399 |
| Jul 8, 2026 | 1,185.00 | 1,185.00 | 1,106.00 | 1,138.00 | 1,138.00 | -0.18% | 50,160 |
| Jul 7, 2026 | 1,209.00 | 1,209.00 | 1,124.00 | 1,140.00 | 1,140.00 | -2.81% | 43,897 |
| Jul 6, 2026 | 1,225.00 | 1,225.00 | 1,145.00 | 1,173.00 | 1,173.00 | -0.68% | 31,644 |
| Jul 3, 2026 | 1,202.00 | 1,202.00 | 1,155.00 | 1,181.00 | 1,181.00 | -1.75% | 42,199 |
| Jul 2, 2026 | 1,193.00 | 1,225.00 | 1,179.00 | 1,202.00 | 1,202.00 | -0.08% | 49,684 |
| Jul 1, 2026 | 1,199.00 | 1,280.00 | 1,191.00 | 1,203.00 | 1,203.00 | 0.17% | 55,154 |
| Jun 30, 2026 | 1,265.00 | 1,267.00 | 1,181.00 | 1,201.00 | 1,201.00 | -1.96% | 24,127 |
| Jun 29, 2026 | 1,151.00 | 1,237.00 | 1,151.00 | 1,225.00 | 1,225.00 | 6.71% | 71,326 |
| Jun 26, 2026 | 1,222.00 | 1,224.00 | 1,146.00 | 1,148.00 | 1,148.00 | -6.97% | 106,715 |
| Jun 25, 2026 | 1,250.00 | 1,280.00 | 1,152.00 | 1,234.00 | 1,234.00 | 1.31% | 126,262 |
| Jun 24, 2026 | 1,223.00 | 1,234.00 | 1,131.00 | 1,218.00 | 1,218.00 | -1.54% | 191,730 |
| Jun 23, 2026 | 1,232.00 | 1,281.00 | 1,181.00 | 1,237.00 | 1,237.00 | 0.49% | 127,206 |
| Jun 22, 2026 | 1,299.00 | 1,334.00 | 1,192.00 | 1,231.00 | 1,231.00 | -5.31% | 139,284 |
| Jun 19, 2026 | 1,310.00 | 1,350.00 | 1,260.00 | 1,300.00 | 1,300.00 | -2.55% | 173,119 |
| Jun 18, 2026 | 1,405.00 | 1,407.00 | 1,320.00 | 1,334.00 | 1,334.00 | -5.05% | 148,419 |
| Jun 17, 2026 | 1,387.00 | 1,472.00 | 1,322.00 | 1,405.00 | 1,405.00 | 1.30% | 190,659 |
| Jun 16, 2026 | 1,410.00 | 1,433.00 | 1,325.00 | 1,387.00 | 1,387.00 | -1.42% | 132,293 |
| Jun 15, 2026 | 1,509.00 | 1,542.00 | 1,397.00 | 1,407.00 | 1,407.00 | -2.97% | 117,177 |
| Jun 12, 2026 | 1,352.00 | 1,600.00 | 1,352.00 | 1,450.00 | 1,450.00 | 7.25% | 291,594 |
| Jun 11, 2026 | 1,290.00 | 1,400.00 | 1,290.00 | 1,352.00 | 1,352.00 | 3.84% | 112,838 |
| Jun 10, 2026 | 1,296.00 | 1,414.00 | 1,289.00 | 1,302.00 | 1,302.00 | -2.11% | 109,845 |
| Jun 9, 2026 | 1,170.00 | 1,624.00 | 1,170.00 | 1,330.00 | 1,330.00 | 4.23% | 1,157,512 |
| Jun 8, 2026 | 1,280.00 | 1,345.00 | 1,255.00 | 1,276.00 | 1,276.00 | -5.48% | 205,457 |
| Jun 5, 2026 | 1,428.00 | 1,428.00 | 1,341.00 | 1,350.00 | 1,350.00 | -5.46% | 194,081 |
| Jun 4, 2026 | 1,475.00 | 1,503.00 | 1,406.00 | 1,428.00 | 1,428.00 | -3.19% | 147,458 |
| Jun 2, 2026 | 1,396.00 | 1,584.00 | 1,396.00 | 1,475.00 | 1,475.00 | -3.09% | 328,185 |
| Jun 1, 2026 | 1,647.00 | 1,800.00 | 1,500.00 | 1,522.00 | 1,522.00 | -8.48% | 643,219 |