Xcell Therapeutics Inc. (KOSDAQ:373110)
South Korea · Delayed Price · Currency is KRW 1,597.00
+368.00 (29.94%)
May 21, 2026, 11:04 AM KST
Xcell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1,455.00 | 1,473.00 | 1,414.00 | 1,456.00 | 1,456.00 | 0.21% | 63,101 |
| Apr 14, 2026 | 1,455.00 | 1,480.00 | 1,429.00 | 1,453.00 | 1,453.00 | 1.61% | 109,685 |
| Apr 13, 2026 | 1,413.00 | 1,443.00 | 1,407.00 | 1,430.00 | 1,430.00 | 1.63% | 48,313 |
| Apr 10, 2026 | 1,414.00 | 1,414.00 | 1,389.00 | 1,407.00 | 1,407.00 | 0.64% | 34,836 |
| Apr 9, 2026 | 1,425.00 | 1,425.00 | 1,383.00 | 1,398.00 | 1,398.00 | -0.78% | 61,789 |
| Apr 8, 2026 | 1,400.00 | 1,429.00 | 1,387.00 | 1,409.00 | 1,409.00 | 0.64% | 56,468 |
| 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% | 54,534 |
| Apr 3, 2026 | 1,380.00 | 1,485.00 | 1,380.00 | 1,424.00 | 1,424.00 | 4.09% | 104,849 |
| 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% | 50,883 |
| Mar 31, 2026 | 1,359.00 | 1,550.00 | 1,359.00 | 1,392.00 | 1,392.00 | -1.21% | 134,437 |
| 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% | 68,897 |
| 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% | 205,480 |
| Mar 24, 2026 | 1,455.00 | 1,455.00 | 1,376.00 | 1,400.00 | 1,400.00 | 1.82% | 63,452 |
| 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% | 65,319 |
| Mar 19, 2026 | 1,443.00 | 1,450.00 | 1,404.00 | 1,409.00 | 1,409.00 | -3.16% | 73,154 |
| Mar 18, 2026 | 1,545.00 | 1,545.00 | 1,435.00 | 1,455.00 | 1,455.00 | -3.13% | 128,497 |
| Mar 17, 2026 | 1,440.00 | 1,549.00 | 1,382.00 | 1,502.00 | 1,502.00 | 9.08% | 181,714 |
| 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% | 189,148 |
| Mar 12, 2026 | 1,429.00 | 1,429.00 | 1,376.00 | 1,400.00 | 1,400.00 | -0.64% | 44,892 |
| Mar 11, 2026 | 1,415.00 | 1,458.00 | 1,391.00 | 1,409.00 | 1,409.00 | -0.42% | 87,800 |
| Mar 10, 2026 | 1,399.00 | 1,420.00 | 1,372.00 | 1,415.00 | 1,415.00 | 4.74% | 47,394 |