Cell Biotech Co., Ltd. (KOSDAQ:049960)
South Korea
· Delayed Price · Currency is KRW 16,200
-20 (-0.12%)
At close: Apr 28, 2026
Cell Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,170.00 | 16,230.00 | 16,010.00 | 16,230.00 | 16,230.00 | 0.19% | 13,634 |
| Apr 28, 2026 | 16,600.00 | 16,630.00 | 16,110.00 | 16,200.00 | 16,200.00 | -0.12% | 11,212 |
| Apr 27, 2026 | 16,290.00 | 16,510.00 | 16,100.00 | 16,220.00 | 16,220.00 | 0.37% | 18,175 |
| Apr 24, 2026 | 16,090.00 | 16,160.00 | 15,980.00 | 16,160.00 | 16,160.00 | 0.44% | 17,617 |
| Apr 23, 2026 | 15,960.00 | 16,200.00 | 15,870.00 | 16,090.00 | 16,090.00 | 0.75% | 12,664 |
| Apr 22, 2026 | 15,970.00 | 16,150.00 | 15,810.00 | 15,970.00 | 15,970.00 | - | 19,304 |
| Apr 21, 2026 | 15,990.00 | 16,110.00 | 15,600.00 | 15,970.00 | 15,970.00 | -0.13% | 34,168 |
| Apr 20, 2026 | 16,370.00 | 16,370.00 | 15,950.00 | 15,990.00 | 15,990.00 | -2.38% | 25,022 |
| Apr 17, 2026 | 16,710.00 | 16,710.00 | 16,050.00 | 16,380.00 | 16,380.00 | -1.03% | 19,298 |
| Apr 16, 2026 | 15,300.00 | 16,710.00 | 15,020.00 | 16,550.00 | 16,550.00 | 8.88% | 103,298 |
| Apr 15, 2026 | 15,100.00 | 15,320.00 | 14,910.00 | 15,200.00 | 15,200.00 | 0.66% | 28,827 |
| Apr 14, 2026 | 14,980.00 | 15,190.00 | 14,910.00 | 15,100.00 | 15,100.00 | 1.48% | 10,726 |
| Apr 13, 2026 | 15,120.00 | 15,240.00 | 14,820.00 | 14,880.00 | 14,880.00 | -1.59% | 10,430 |
| Apr 10, 2026 | 15,000.00 | 15,310.00 | 14,920.00 | 15,120.00 | 15,120.00 | 1.27% | 26,645 |
| Apr 9, 2026 | 14,630.00 | 15,000.00 | 14,510.00 | 14,930.00 | 14,930.00 | 1.98% | 31,869 |
| Apr 8, 2026 | 14,590.00 | 14,800.00 | 14,360.00 | 14,640.00 | 14,640.00 | 1.31% | 11,552 |
| Apr 7, 2026 | 14,140.00 | 14,480.00 | 14,120.00 | 14,450.00 | 14,450.00 | 2.19% | 12,453 |
| Apr 6, 2026 | 14,210.00 | 14,420.00 | 14,000.00 | 14,140.00 | 14,140.00 | -0.63% | 9,670 |
| Apr 3, 2026 | 14,450.00 | 14,450.00 | 14,120.00 | 14,230.00 | 14,230.00 | 0.49% | 3,838 |
| Apr 2, 2026 | 14,500.00 | 14,500.00 | 14,030.00 | 14,160.00 | 14,160.00 | -1.67% | 11,375 |
| Apr 1, 2026 | 14,080.00 | 14,420.00 | 14,080.00 | 14,400.00 | 14,400.00 | 2.86% | 8,541 |
| Mar 31, 2026 | 14,310.00 | 14,310.00 | 13,930.00 | 14,000.00 | 14,000.00 | -2.37% | 12,711 |
| Mar 30, 2026 | 14,650.00 | 14,650.00 | 14,150.00 | 14,340.00 | 14,340.00 | -2.38% | 8,542 |
| Mar 27, 2026 | 14,350.00 | 14,700.00 | 14,100.00 | 14,690.00 | 14,690.00 | 2.16% | 18,188 |
| Mar 26, 2026 | 14,450.00 | 14,710.00 | 14,000.00 | 14,380.00 | 14,380.00 | -0.48% | 15,155 |
| Mar 25, 2026 | 14,240.00 | 14,480.00 | 14,100.00 | 14,450.00 | 14,450.00 | 3.21% | 16,590 |
| Mar 24, 2026 | 14,030.00 | 14,270.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 8,408 |
| Mar 23, 2026 | 14,250.00 | 14,270.00 | 13,890.00 | 13,950.00 | 13,950.00 | -2.86% | 12,755 |
| Mar 20, 2026 | 14,100.00 | 14,400.00 | 13,830.00 | 14,360.00 | 14,360.00 | 3.09% | 10,687 |
| Mar 19, 2026 | 14,100.00 | 14,100.00 | 13,890.00 | 13,930.00 | 13,930.00 | -1.28% | 8,822 |
| Mar 18, 2026 | 14,070.00 | 14,190.00 | 13,940.00 | 14,110.00 | 14,110.00 | 0.28% | 8,882 |
| Mar 17, 2026 | 14,000.00 | 14,240.00 | 13,830.00 | 14,070.00 | 14,070.00 | 0.50% | 14,199 |
| Mar 16, 2026 | 14,400.00 | 14,400.00 | 13,760.00 | 14,000.00 | 14,000.00 | -2.78% | 29,149 |
| Mar 13, 2026 | 14,610.00 | 14,610.00 | 14,230.00 | 14,400.00 | 14,400.00 | -1.44% | 15,758 |
| Mar 12, 2026 | 14,390.00 | 14,680.00 | 14,240.00 | 14,610.00 | 14,610.00 | 1.53% | 14,269 |
| Mar 11, 2026 | 13,880.00 | 14,720.00 | 13,880.00 | 14,390.00 | 14,390.00 | 3.67% | 34,722 |
| Mar 10, 2026 | 13,950.00 | 13,950.00 | 13,690.00 | 13,880.00 | 13,880.00 | 2.06% | 16,536 |
| Mar 9, 2026 | 14,050.00 | 14,050.00 | 13,500.00 | 13,600.00 | 13,600.00 | -3.34% | 22,661 |
| Mar 6, 2026 | 14,060.00 | 14,080.00 | 13,790.00 | 14,070.00 | 14,070.00 | 0.79% | 15,449 |
| Mar 5, 2026 | 13,600.00 | 14,150.00 | 13,600.00 | 13,960.00 | 13,960.00 | 4.57% | 42,000 |
| Mar 4, 2026 | 13,590.00 | 14,140.00 | 13,140.00 | 13,350.00 | 13,350.00 | -5.92% | 75,390 |
| Mar 3, 2026 | 14,410.00 | 14,460.00 | 14,000.00 | 14,190.00 | 14,190.00 | -1.73% | 28,979 |
| Feb 27, 2026 | 14,460.00 | 14,790.00 | 14,380.00 | 14,440.00 | 14,440.00 | 0.14% | 18,702 |
| Feb 26, 2026 | 15,090.00 | 15,090.00 | 14,360.00 | 14,420.00 | 14,420.00 | -4.44% | 51,785 |
| Feb 25, 2026 | 14,890.00 | 15,380.00 | 14,820.00 | 15,090.00 | 15,090.00 | 2.10% | 35,999 |
| Feb 24, 2026 | 15,210.00 | 15,330.00 | 14,280.00 | 14,780.00 | 14,780.00 | -4.15% | 69,239 |
| Feb 23, 2026 | 14,260.00 | 15,950.00 | 14,180.00 | 15,420.00 | 15,420.00 | 10.70% | 244,762 |
| Feb 20, 2026 | 13,970.00 | 14,080.00 | 13,820.00 | 13,930.00 | 13,930.00 | -0.29% | 15,556 |
| Feb 19, 2026 | 13,760.00 | 14,130.00 | 13,750.00 | 13,970.00 | 13,970.00 | 1.60% | 42,231 |
| Feb 13, 2026 | 13,710.00 | 13,800.00 | 13,630.00 | 13,750.00 | 13,750.00 | 0.36% | 16,906 |
| Feb 12, 2026 | 13,650.00 | 13,740.00 | 13,530.00 | 13,700.00 | 13,700.00 | 0.88% | 22,717 |
| Feb 11, 2026 | 13,420.00 | 13,680.00 | 13,420.00 | 13,580.00 | 13,580.00 | 0.82% | 12,792 |
| Feb 10, 2026 | 13,500.00 | 13,580.00 | 13,450.00 | 13,470.00 | 13,470.00 | 0.22% | 6,098 |
| Feb 9, 2026 | 13,350.00 | 13,500.00 | 13,350.00 | 13,440.00 | 13,440.00 | 0.83% | 16,406 |
| Feb 6, 2026 | 13,730.00 | 13,730.00 | 13,280.00 | 13,330.00 | 13,330.00 | -3.05% | 17,587 |
| Feb 5, 2026 | 13,820.00 | 13,950.00 | 13,630.00 | 13,750.00 | 13,750.00 | -0.22% | 24,964 |
| Feb 4, 2026 | 13,630.00 | 13,950.00 | 13,570.00 | 13,780.00 | 13,780.00 | 1.17% | 21,107 |
| Feb 3, 2026 | 13,860.00 | 13,860.00 | 13,430.00 | 13,620.00 | 13,620.00 | -0.51% | 19,671 |
| Feb 2, 2026 | 13,800.00 | 13,960.00 | 13,450.00 | 13,690.00 | 13,690.00 | -0.80% | 31,323 |
| Jan 30, 2026 | 13,290.00 | 13,960.00 | 13,290.00 | 13,800.00 | 13,800.00 | 4.55% | 56,741 |
| Jan 29, 2026 | 13,160.00 | 13,430.00 | 13,070.00 | 13,200.00 | 13,200.00 | -0.38% | 18,816 |
| Jan 28, 2026 | 13,600.00 | 13,650.00 | 13,220.00 | 13,250.00 | 13,250.00 | -1.34% | 24,731 |
| Jan 27, 2026 | 13,300.00 | 13,510.00 | 13,200.00 | 13,430.00 | 13,430.00 | 1.59% | 31,434 |
| Jan 26, 2026 | 13,090.00 | 13,270.00 | 12,930.00 | 13,220.00 | 13,220.00 | 0.99% | 21,680 |
| Jan 23, 2026 | 12,870.00 | 13,130.00 | 12,870.00 | 13,090.00 | 13,090.00 | 0.85% | 18,631 |
| Jan 22, 2026 | 12,790.00 | 13,080.00 | 12,770.00 | 12,980.00 | 12,980.00 | 1.49% | 9,570 |
| Jan 21, 2026 | 12,700.00 | 12,940.00 | 12,700.00 | 12,790.00 | 12,790.00 | -1.77% | 11,512 |
| Jan 20, 2026 | 12,750.00 | 13,090.00 | 12,750.00 | 13,020.00 | 13,020.00 | 1.56% | 23,454 |
| Jan 19, 2026 | 13,100.00 | 13,120.00 | 12,770.00 | 12,820.00 | 12,820.00 | -2.14% | 23,786 |
| Jan 16, 2026 | 13,140.00 | 13,150.00 | 12,950.00 | 13,100.00 | 13,100.00 | -0.30% | 7,908 |
| Jan 15, 2026 | 13,000.00 | 13,270.00 | 12,950.00 | 13,140.00 | 13,140.00 | 1.08% | 18,725 |
| Jan 14, 2026 | 13,000.00 | 13,000.00 | 12,790.00 | 13,000.00 | 13,000.00 | 0.78% | 6,885 |
| Jan 13, 2026 | 13,000.00 | 13,000.00 | 12,830.00 | 12,900.00 | 12,900.00 | -0.92% | 6,418 |
| Jan 12, 2026 | 12,950.00 | 13,100.00 | 12,810.00 | 13,020.00 | 13,020.00 | 0.54% | 13,225 |
| Jan 9, 2026 | 12,700.00 | 13,000.00 | 12,700.00 | 12,950.00 | 12,950.00 | 2.21% | 15,430 |
| Jan 8, 2026 | 12,980.00 | 12,980.00 | 12,650.00 | 12,670.00 | 12,670.00 | -1.71% | 13,385 |
| Jan 7, 2026 | 12,770.00 | 12,890.00 | 12,600.00 | 12,890.00 | 12,890.00 | 1.02% | 24,427 |
| Jan 6, 2026 | 13,300.00 | 13,300.00 | 12,680.00 | 12,760.00 | 12,760.00 | -2.82% | 76,137 |
| Jan 5, 2026 | 13,030.00 | 13,230.00 | 12,910.00 | 13,130.00 | 13,130.00 | 0.77% | 6,341 |
| Jan 2, 2026 | 13,110.00 | 13,110.00 | 12,860.00 | 13,030.00 | 13,030.00 | -0.61% | 11,908 |
| Dec 30, 2025 | 13,190.00 | 13,310.00 | 13,040.00 | 13,110.00 | 13,110.00 | -0.61% | 7,113 |
| Dec 29, 2025 | 13,430.00 | 13,500.00 | 13,160.00 | 13,190.00 | 13,190.00 | -3.51% | 19,914 |
| Dec 26, 2025 | 13,820.00 | 13,820.00 | 13,540.00 | 13,670.00 | 13,220.00 | -0.22% | 8,858 |
| Dec 24, 2025 | 13,840.00 | 13,860.00 | 13,500.00 | 13,700.00 | 13,249.01 | -0.44% | 13,128 |
| Dec 23, 2025 | 13,660.00 | 13,790.00 | 13,590.00 | 13,760.00 | 13,307.04 | - | 5,905 |
| Dec 22, 2025 | 13,730.00 | 13,840.00 | 13,620.00 | 13,760.00 | 13,307.04 | 0.22% | 11,758 |
| Dec 19, 2025 | 13,650.00 | 13,870.00 | 13,600.00 | 13,730.00 | 13,278.02 | 0.66% | 6,304 |
| Dec 18, 2025 | 13,990.00 | 13,990.00 | 13,600.00 | 13,640.00 | 13,190.99 | -1.02% | 4,891 |
| Dec 17, 2025 | 13,990.00 | 13,990.00 | 13,590.00 | 13,780.00 | 13,326.38 | - | 7,015 |
| Dec 16, 2025 | 13,870.00 | 13,940.00 | 13,570.00 | 13,780.00 | 13,326.38 | -0.43% | 14,084 |
| Dec 15, 2025 | 13,840.00 | 14,020.00 | 13,730.00 | 13,840.00 | 13,384.40 | - | 8,444 |
| Dec 12, 2025 | 13,940.00 | 14,120.00 | 13,670.00 | 13,840.00 | 13,384.40 | -0.72% | 13,446 |
| Dec 11, 2025 | 13,700.00 | 14,010.00 | 13,560.00 | 13,940.00 | 13,481.11 | 2.88% | 15,720 |
| Dec 10, 2025 | 13,420.00 | 13,550.00 | 13,330.00 | 13,550.00 | 13,103.95 | 1.73% | 9,780 |
| Dec 9, 2025 | 13,530.00 | 13,600.00 | 13,280.00 | 13,320.00 | 12,881.52 | -1.55% | 14,625 |
| Dec 8, 2025 | 14,020.00 | 14,020.00 | 13,440.00 | 13,530.00 | 13,084.61 | -3.50% | 18,072 |
| Dec 5, 2025 | 13,880.00 | 14,070.00 | 13,790.00 | 14,020.00 | 13,558.48 | - | 12,935 |
| Dec 4, 2025 | 14,230.00 | 14,230.00 | 13,730.00 | 14,020.00 | 13,558.48 | -0.99% | 13,864 |
| Dec 3, 2025 | 14,380.00 | 14,410.00 | 14,070.00 | 14,160.00 | 13,693.87 | -1.19% | 21,254 |
| Dec 2, 2025 | 14,100.00 | 14,460.00 | 14,000.00 | 14,330.00 | 13,858.27 | 0.07% | 22,870 |