Xcell Therapeutics Inc. (KOSDAQ:373110)
South Korea · Delayed Price · Currency is KRW 1,773.00
-24.00 (-1.34%)
Apr 29, 2026, 3:30 PM KST
Xcell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,802.00 | 1,841.00 | 1,750.00 | 1,773.00 | 1,773.00 | -1.34% | 152,807 |
| Apr 28, 2026 | 1,838.00 | 1,918.00 | 1,781.00 | 1,797.00 | 1,797.00 | -2.23% | 340,526 |
| Apr 27, 2026 | 1,700.00 | 1,987.00 | 1,700.00 | 1,838.00 | 1,838.00 | 8.44% | 1,036,523 |
| Apr 24, 2026 | 1,695.00 | 1,730.00 | 1,628.00 | 1,695.00 | 1,695.00 | 1.19% | 196,179 |
| Apr 23, 2026 | 1,632.00 | 1,675.00 | 1,583.00 | 1,675.00 | 1,675.00 | 2.63% | 119,001 |
| Apr 22, 2026 | 1,634.00 | 1,710.00 | 1,607.00 | 1,632.00 | 1,632.00 | -0.12% | 232,479 |
| Apr 21, 2026 | 1,616.00 | 1,648.00 | 1,595.00 | 1,634.00 | 1,634.00 | 0.25% | 199,323 |
| Apr 20, 2026 | 1,649.00 | 1,695.00 | 1,587.00 | 1,630.00 | 1,630.00 | -1.15% | 314,035 |
| Apr 17, 2026 | 1,505.00 | 1,900.00 | 1,473.00 | 1,649.00 | 1,649.00 | 11.34% | 2,931,509 |
| Apr 16, 2026 | 1,457.00 | 1,488.00 | 1,457.00 | 1,481.00 | 1,481.00 | 1.72% | 83,202 |
| Apr 15, 2026 | 1,455.00 | 1,473.00 | 1,414.00 | 1,456.00 | 1,456.00 | 0.21% | 62,999 |
| Apr 14, 2026 | 1,455.00 | 1,480.00 | 1,429.00 | 1,453.00 | 1,453.00 | 1.61% | 109,608 |
| Apr 13, 2026 | 1,413.00 | 1,443.00 | 1,407.00 | 1,430.00 | 1,430.00 | 1.63% | 48,293 |
| Apr 10, 2026 | 1,414.00 | 1,414.00 | 1,389.00 | 1,407.00 | 1,407.00 | 0.64% | 34,824 |
| Apr 9, 2026 | 1,425.00 | 1,425.00 | 1,383.00 | 1,398.00 | 1,398.00 | -0.78% | 61,699 |
| Apr 8, 2026 | 1,400.00 | 1,429.00 | 1,387.00 | 1,409.00 | 1,409.00 | 0.64% | 56,087 |
| Apr 7, 2026 | 1,403.00 | 1,420.00 | 1,369.00 | 1,400.00 | 1,400.00 | -1.06% | 104,956 |
| Apr 6, 2026 | 1,424.00 | 1,465.00 | 1,387.00 | 1,415.00 | 1,415.00 | -0.63% | 52,521 |
| Apr 3, 2026 | 1,380.00 | 1,485.00 | 1,380.00 | 1,424.00 | 1,424.00 | 4.09% | 104,839 |
| Apr 2, 2026 | 1,455.00 | 1,455.00 | 1,367.00 | 1,368.00 | 1,368.00 | -4.80% | 59,038 |
| 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 |