Cell Biotech Co., Ltd. (KOSDAQ:049960)
South Korea
· Delayed Price · Currency is KRW 14,020
0.00 (0.00%)
At close: Dec 5, 2025
Cell Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,880.00 | 14,070.00 | 13,790.00 | 14,020.00 | 14,020.00 | - | 12,877 |
| Dec 4, 2025 | 14,230.00 | 14,230.00 | 13,730.00 | 14,020.00 | 14,020.00 | -0.99% | 13,864 |
| Dec 3, 2025 | 14,380.00 | 14,410.00 | 14,070.00 | 14,160.00 | 14,160.00 | -1.19% | 21,214 |
| Dec 2, 2025 | 14,100.00 | 14,460.00 | 14,000.00 | 14,330.00 | 14,330.00 | 0.07% | 22,853 |
| Dec 1, 2025 | 13,420.00 | 14,660.00 | 13,370.00 | 14,320.00 | 14,320.00 | 7.59% | 158,020 |
| Nov 28, 2025 | 13,110.00 | 13,320.00 | 13,020.00 | 13,310.00 | 13,310.00 | 1.60% | 39,846 |
| Nov 27, 2025 | 13,080.00 | 13,140.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.15% | 7,297 |
| Nov 26, 2025 | 12,850.00 | 13,180.00 | 12,710.00 | 13,080.00 | 13,080.00 | 1.79% | 22,110 |
| Nov 25, 2025 | 12,680.00 | 12,880.00 | 12,660.00 | 12,850.00 | 12,850.00 | 0.47% | 35,907 |
| Nov 24, 2025 | 12,810.00 | 12,900.00 | 12,350.00 | 12,790.00 | 12,790.00 | -0.16% | 71,216 |
| Nov 21, 2025 | 12,340.00 | 12,810.00 | 12,150.00 | 12,810.00 | 12,810.00 | 3.72% | 28,181 |
| Nov 20, 2025 | 11,890.00 | 12,350.00 | 11,890.00 | 12,350.00 | 12,350.00 | 3.00% | 11,487 |
| Nov 19, 2025 | 12,200.00 | 12,200.00 | 11,650.00 | 11,990.00 | 11,990.00 | -0.33% | 5,252 |
| Nov 18, 2025 | 12,030.00 | 12,260.00 | 11,950.00 | 12,030.00 | 12,030.00 | -1.15% | 9,083 |
| Nov 17, 2025 | 12,300.00 | 12,300.00 | 12,020.00 | 12,170.00 | 12,170.00 | -1.06% | 6,831 |
| Nov 14, 2025 | 12,520.00 | 12,740.00 | 12,230.00 | 12,300.00 | 12,300.00 | -2.69% | 10,009 |
| Nov 13, 2025 | 12,510.00 | 12,740.00 | 12,180.00 | 12,640.00 | 12,640.00 | 1.12% | 24,396 |
| Nov 12, 2025 | 11,730.00 | 12,530.00 | 11,700.00 | 12,500.00 | 12,500.00 | 5.84% | 33,573 |
| Nov 11, 2025 | 11,800.00 | 11,960.00 | 11,730.00 | 11,810.00 | 11,810.00 | -0.34% | 4,833 |
| Nov 10, 2025 | 11,970.00 | 11,970.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.94% | 5,163 |
| Nov 7, 2025 | 11,900.00 | 11,900.00 | 11,650.00 | 11,740.00 | 11,740.00 | -1.34% | 18,728 |
| Nov 6, 2025 | 11,700.00 | 12,200.00 | 11,450.00 | 11,900.00 | 11,900.00 | 3.48% | 24,020 |
| Nov 5, 2025 | 11,700.00 | 11,700.00 | 11,350.00 | 11,500.00 | 11,500.00 | -1.71% | 13,002 |
| Nov 4, 2025 | 11,600.00 | 11,710.00 | 11,590.00 | 11,700.00 | 11,700.00 | 0.34% | 8,923 |
| Nov 3, 2025 | 11,750.00 | 11,830.00 | 11,620.00 | 11,660.00 | 11,660.00 | -0.77% | 15,010 |
| Oct 31, 2025 | 11,780.00 | 11,800.00 | 11,670.00 | 11,750.00 | 11,750.00 | -0.42% | 8,921 |
| Oct 30, 2025 | 11,750.00 | 11,880.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.43% | 10,620 |
| Oct 29, 2025 | 11,780.00 | 11,880.00 | 11,690.00 | 11,750.00 | 11,750.00 | -0.34% | 18,661 |
| Oct 28, 2025 | 11,780.00 | 11,900.00 | 11,670.00 | 11,790.00 | 11,790.00 | 0.60% | 21,386 |
| Oct 27, 2025 | 11,640.00 | 11,750.00 | 11,640.00 | 11,720.00 | 11,720.00 | -0.17% | 23,258 |
| Oct 24, 2025 | 11,960.00 | 11,970.00 | 11,590.00 | 11,740.00 | 11,740.00 | -1.76% | 53,924 |
| Oct 23, 2025 | 11,960.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.83% | 13,801 |
| Oct 22, 2025 | 12,020.00 | 12,070.00 | 11,950.00 | 12,050.00 | 12,050.00 | -0.08% | 10,409 |
| Oct 21, 2025 | 12,150.00 | 12,150.00 | 11,950.00 | 12,060.00 | 12,060.00 | -0.08% | 14,114 |
| Oct 20, 2025 | 12,040.00 | 12,190.00 | 11,960.00 | 12,070.00 | 12,070.00 | 0.25% | 11,132 |
| Oct 17, 2025 | 12,170.00 | 12,240.00 | 11,960.00 | 12,040.00 | 12,040.00 | -1.39% | 19,027 |
| Oct 16, 2025 | 12,350.00 | 12,370.00 | 12,180.00 | 12,210.00 | 12,210.00 | -1.13% | 11,231 |
| Oct 15, 2025 | 12,300.00 | 12,430.00 | 12,280.00 | 12,350.00 | 12,350.00 | 0.41% | 2,723 |
| Oct 14, 2025 | 12,350.00 | 12,350.00 | 12,120.00 | 12,300.00 | 12,300.00 | 0.65% | 8,249 |
| Oct 13, 2025 | 12,240.00 | 12,350.00 | 12,110.00 | 12,220.00 | 12,220.00 | -0.41% | 9,098 |
| Oct 10, 2025 | 12,320.00 | 12,530.00 | 12,210.00 | 12,270.00 | 12,270.00 | -1.37% | 8,470 |
| Oct 2, 2025 | 12,400.00 | 12,550.00 | 12,320.00 | 12,440.00 | 12,440.00 | -0.64% | 7,503 |
| Oct 1, 2025 | 12,580.00 | 12,750.00 | 12,420.00 | 12,520.00 | 12,520.00 | 1.38% | 11,235 |
| Sep 30, 2025 | 12,410.00 | 12,620.00 | 12,330.00 | 12,350.00 | 12,350.00 | -0.40% | 15,068 |
| Sep 29, 2025 | 12,400.00 | 12,450.00 | 12,310.00 | 12,400.00 | 12,400.00 | - | 6,597 |
| Sep 26, 2025 | 12,430.00 | 12,470.00 | 12,240.00 | 12,400.00 | 12,400.00 | -0.16% | 15,255 |
| Sep 25, 2025 | 12,500.00 | 12,580.00 | 12,410.00 | 12,420.00 | 12,420.00 | -0.40% | 10,966 |
| Sep 24, 2025 | 12,750.00 | 12,750.00 | 12,450.00 | 12,470.00 | 12,470.00 | -1.58% | 18,299 |
| Sep 23, 2025 | 12,990.00 | 12,990.00 | 12,650.00 | 12,670.00 | 12,670.00 | -1.63% | 16,027 |
| Sep 22, 2025 | 12,630.00 | 12,980.00 | 12,570.00 | 12,880.00 | 12,880.00 | 1.98% | 38,199 |
| Sep 19, 2025 | 12,740.00 | 12,740.00 | 12,580.00 | 12,630.00 | 12,630.00 | 0.08% | 6,495 |
| Sep 18, 2025 | 12,690.00 | 12,750.00 | 12,590.00 | 12,620.00 | 12,620.00 | -0.55% | 8,492 |
| Sep 17, 2025 | 12,760.00 | 12,800.00 | 12,630.00 | 12,690.00 | 12,690.00 | -0.94% | 5,420 |
| Sep 16, 2025 | 12,730.00 | 12,820.00 | 12,670.00 | 12,810.00 | 12,810.00 | -0.08% | 10,934 |
| Sep 15, 2025 | 12,850.00 | 12,940.00 | 12,750.00 | 12,820.00 | 12,820.00 | -0.54% | 15,701 |
| Sep 12, 2025 | 12,960.00 | 13,060.00 | 12,820.00 | 12,890.00 | 12,890.00 | -0.54% | 5,795 |
| Sep 11, 2025 | 13,030.00 | 13,100.00 | 12,810.00 | 12,960.00 | 12,960.00 | -0.54% | 16,646 |
| Sep 10, 2025 | 12,920.00 | 13,090.00 | 12,820.00 | 13,030.00 | 13,030.00 | 0.85% | 10,975 |
| Sep 9, 2025 | 12,810.00 | 12,950.00 | 12,800.00 | 12,920.00 | 12,920.00 | 0.23% | 4,850 |
| Sep 8, 2025 | 12,960.00 | 12,960.00 | 12,790.00 | 12,890.00 | 12,890.00 | 0.08% | 6,353 |
| Sep 5, 2025 | 12,660.00 | 12,880.00 | 12,610.00 | 12,880.00 | 12,880.00 | 1.74% | 8,484 |
| Sep 4, 2025 | 12,600.00 | 12,670.00 | 12,570.00 | 12,660.00 | 12,660.00 | 0.64% | 2,421 |
| Sep 3, 2025 | 12,440.00 | 12,770.00 | 12,440.00 | 12,580.00 | 12,580.00 | 0.16% | 3,225 |
| Sep 2, 2025 | 12,790.00 | 12,800.00 | 12,440.00 | 12,560.00 | 12,560.00 | -0.95% | 8,831 |
| Sep 1, 2025 | 13,040.00 | 13,040.00 | 12,480.00 | 12,680.00 | 12,680.00 | -1.48% | 15,779 |
| Aug 29, 2025 | 13,060.00 | 13,060.00 | 12,810.00 | 12,870.00 | 12,870.00 | -0.62% | 6,493 |
| Aug 28, 2025 | 12,730.00 | 12,960.00 | 12,730.00 | 12,950.00 | 12,950.00 | 0.86% | 8,159 |
| Aug 27, 2025 | 12,800.00 | 12,850.00 | 12,730.00 | 12,840.00 | 12,840.00 | 0.63% | 3,208 |
| Aug 26, 2025 | 12,790.00 | 12,830.00 | 12,690.00 | 12,760.00 | 12,760.00 | -0.23% | 4,413 |
| Aug 25, 2025 | 12,710.00 | 12,870.00 | 12,710.00 | 12,790.00 | 12,790.00 | 0.63% | 4,125 |
| Aug 22, 2025 | 12,700.00 | 12,890.00 | 12,650.00 | 12,710.00 | 12,710.00 | 0.08% | 2,751 |
| Aug 21, 2025 | 12,550.00 | 12,890.00 | 12,440.00 | 12,700.00 | 12,700.00 | 1.20% | 13,029 |
| Aug 20, 2025 | 12,690.00 | 12,900.00 | 12,390.00 | 12,550.00 | 12,550.00 | -1.10% | 13,111 |
| Aug 19, 2025 | 12,900.00 | 12,900.00 | 12,660.00 | 12,690.00 | 12,690.00 | -1.55% | 9,635 |
| Aug 18, 2025 | 12,840.00 | 12,990.00 | 12,660.00 | 12,890.00 | 12,890.00 | 0.39% | 5,869 |
| Aug 14, 2025 | 12,760.00 | 12,940.00 | 12,760.00 | 12,840.00 | 12,840.00 | -0.16% | 4,750 |
| Aug 13, 2025 | 12,750.00 | 12,980.00 | 12,750.00 | 12,860.00 | 12,860.00 | 0.86% | 4,985 |
| Aug 12, 2025 | 13,000.00 | 13,000.00 | 12,730.00 | 12,750.00 | 12,750.00 | -0.86% | 12,929 |
| Aug 11, 2025 | 13,140.00 | 13,300.00 | 12,780.00 | 12,860.00 | 12,860.00 | -2.13% | 23,053 |
| Aug 8, 2025 | 13,150.00 | 13,210.00 | 13,060.00 | 13,140.00 | 13,140.00 | -0.08% | 1,878 |
| Aug 7, 2025 | 13,450.00 | 13,450.00 | 13,010.00 | 13,150.00 | 13,150.00 | -0.53% | 6,855 |
| Aug 6, 2025 | 13,330.00 | 13,440.00 | 13,210.00 | 13,220.00 | 13,220.00 | -0.75% | 4,092 |
| Aug 5, 2025 | 13,150.00 | 13,400.00 | 13,150.00 | 13,320.00 | 13,320.00 | 1.29% | 5,251 |
| Aug 4, 2025 | 13,350.00 | 13,350.00 | 13,080.00 | 13,150.00 | 13,150.00 | -0.23% | 7,514 |
| Aug 1, 2025 | 13,300.00 | 13,370.00 | 13,010.00 | 13,180.00 | 13,180.00 | -1.20% | 11,376 |
| Jul 31, 2025 | 13,340.00 | 13,470.00 | 13,230.00 | 13,340.00 | 13,340.00 | -0.52% | 10,787 |
| Jul 30, 2025 | 13,420.00 | 13,450.00 | 13,330.00 | 13,410.00 | 13,410.00 | -0.07% | 4,684 |
| Jul 29, 2025 | 13,600.00 | 13,880.00 | 13,330.00 | 13,420.00 | 13,420.00 | -2.04% | 19,613 |
| Jul 28, 2025 | 13,800.00 | 13,800.00 | 13,420.00 | 13,700.00 | 13,700.00 | 0.66% | 7,673 |
| Jul 25, 2025 | 13,700.00 | 13,870.00 | 13,600.00 | 13,610.00 | 13,610.00 | -0.66% | 11,137 |
| Jul 24, 2025 | 14,060.00 | 14,060.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.63% | 13,118 |
| Jul 23, 2025 | 14,400.00 | 14,400.00 | 13,940.00 | 14,070.00 | 14,070.00 | -1.12% | 8,408 |
| Jul 22, 2025 | 14,090.00 | 14,500.00 | 13,900.00 | 14,230.00 | 14,230.00 | 2.37% | 59,466 |
| Jul 21, 2025 | 13,910.00 | 14,040.00 | 13,780.00 | 13,900.00 | 13,900.00 | 0.14% | 9,890 |
| Jul 18, 2025 | 14,000.00 | 14,000.00 | 13,830.00 | 13,880.00 | 13,880.00 | -0.86% | 16,650 |
| Jul 17, 2025 | 13,600.00 | 14,130.00 | 13,490.00 | 14,000.00 | 14,000.00 | 2.79% | 57,802 |
| Jul 16, 2025 | 13,650.00 | 13,660.00 | 13,420.00 | 13,620.00 | 13,620.00 | -0.51% | 6,195 |
| Jul 15, 2025 | 13,710.00 | 13,710.00 | 13,410.00 | 13,690.00 | 13,690.00 | -0.07% | 14,422 |
| Jul 14, 2025 | 13,630.00 | 13,700.00 | 13,570.00 | 13,700.00 | 13,700.00 | 0.51% | 14,480 |
| Jul 11, 2025 | 13,690.00 | 13,720.00 | 13,570.00 | 13,630.00 | 13,630.00 | -0.37% | 9,871 |