Xcell Therapeutics Inc. (KOSDAQ:373110)
South Korea · Delayed Price · Currency is KRW 1,218.00
+17.00 (1.42%)
Jul 1, 2026, 1:09 PM KST
Xcell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,642.00 | 1,999.00 | 1,618.00 | 1,663.00 | 1,663.00 | -3.37% | 3,289,620 |
| May 28, 2026 | 1,471.00 | 1,916.00 | 1,386.00 | 1,721.00 | 1,721.00 | 16.76% | 4,511,310 |
| May 27, 2026 | 1,560.00 | 1,587.00 | 1,470.00 | 1,474.00 | 1,474.00 | -5.51% | 283,564 |
| May 26, 2026 | 1,627.00 | 1,669.00 | 1,539.00 | 1,560.00 | 1,560.00 | -6.70% | 700,498 |
| May 22, 2026 | 1,896.00 | 1,996.00 | 1,617.00 | 1,672.00 | 1,672.00 | 4.70% | 7,292,764 |
| May 21, 2026 | 1,335.00 | 1,597.00 | 1,305.00 | 1,597.00 | 1,597.00 | 29.94% | 405,285 |
| May 20, 2026 | 1,301.00 | 1,331.00 | 1,212.00 | 1,229.00 | 1,229.00 | -5.53% | 167,002 |
| May 19, 2026 | 1,310.00 | 1,365.00 | 1,286.00 | 1,301.00 | 1,301.00 | -1.51% | 76,185 |
| May 18, 2026 | 1,363.00 | 1,399.00 | 1,300.00 | 1,321.00 | 1,321.00 | -3.08% | 92,327 |
| May 15, 2026 | 1,430.00 | 1,430.00 | 1,325.00 | 1,363.00 | 1,363.00 | -4.69% | 161,210 |
| May 14, 2026 | 1,456.00 | 1,494.00 | 1,400.00 | 1,430.00 | 1,430.00 | -1.79% | 105,519 |
| May 13, 2026 | 1,504.00 | 1,504.00 | 1,452.00 | 1,456.00 | 1,456.00 | -3.19% | 74,651 |
| May 12, 2026 | 1,521.00 | 1,521.00 | 1,460.00 | 1,504.00 | 1,504.00 | -1.12% | 148,769 |
| May 11, 2026 | 1,544.00 | 1,552.00 | 1,478.00 | 1,521.00 | 1,521.00 | -1.49% | 180,993 |
| May 8, 2026 | 1,516.00 | 1,554.00 | 1,507.00 | 1,544.00 | 1,544.00 | 1.78% | 62,857 |
| May 7, 2026 | 1,565.00 | 1,589.00 | 1,517.00 | 1,517.00 | 1,517.00 | -2.76% | 169,809 |
| May 6, 2026 | 1,602.00 | 1,602.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.62% | 123,792 |
| May 4, 2026 | 1,695.00 | 1,715.00 | 1,560.00 | 1,602.00 | 1,602.00 | -4.59% | 349,906 |
| Apr 30, 2026 | 1,814.00 | 1,820.00 | 1,635.00 | 1,679.00 | 1,679.00 | -5.30% | 265,602 |
| Apr 29, 2026 | 1,802.00 | 1,841.00 | 1,750.00 | 1,773.00 | 1,773.00 | -1.34% | 153,512 |
| Apr 28, 2026 | 1,838.00 | 1,918.00 | 1,781.00 | 1,797.00 | 1,797.00 | -2.23% | 340,589 |
| Apr 27, 2026 | 1,700.00 | 1,987.00 | 1,700.00 | 1,838.00 | 1,838.00 | 8.44% | 1,039,820 |
| 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% | 126,995 |
| Apr 22, 2026 | 1,634.00 | 1,710.00 | 1,607.00 | 1,632.00 | 1,632.00 | -0.12% | 232,492 |
| 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% | 315,061 |
| Apr 17, 2026 | 1,505.00 | 1,900.00 | 1,473.00 | 1,649.00 | 1,649.00 | 11.34% | 2,932,798 |
| Apr 16, 2026 | 1,457.00 | 1,488.00 | 1,457.00 | 1,481.00 | 1,481.00 | 1.72% | 83,253 |