CellBion Co., Ltd. (KOSDAQ:308430)
South Korea
· Delayed Price · Currency is KRW 28,000
+1,800 (6.87%)
At close: Mar 6, 2026
CellBion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26,200.00 | 28,050.00 | 25,750.00 | 28,000.00 | 28,000.00 | 6.87% | 118,092 |
| Mar 5, 2026 | 24,900.00 | 26,900.00 | 24,900.00 | 26,200.00 | 26,200.00 | 13.67% | 114,914 |
| Mar 4, 2026 | 25,300.00 | 27,000.00 | 23,050.00 | 23,050.00 | 23,050.00 | -14.47% | 232,305 |
| Mar 3, 2026 | 26,550.00 | 28,150.00 | 26,500.00 | 26,950.00 | 26,950.00 | -2.71% | 153,309 |
| Feb 27, 2026 | 28,300.00 | 28,550.00 | 27,000.00 | 27,700.00 | 27,700.00 | -0.18% | 161,458 |
| Feb 26, 2026 | 30,850.00 | 31,200.00 | 27,600.00 | 27,750.00 | 27,750.00 | -9.31% | 421,015 |
| Feb 25, 2026 | 30,700.00 | 32,200.00 | 30,400.00 | 30,600.00 | 30,600.00 | -0.97% | 193,080 |
| Feb 24, 2026 | 40,900.00 | 42,200.00 | 30,500.00 | 30,900.00 | 30,900.00 | -21.37% | 935,964 |
| Feb 23, 2026 | 40,900.00 | 41,400.00 | 38,200.00 | 39,300.00 | 39,300.00 | -2.12% | 169,043 |
| Feb 20, 2026 | 38,750.00 | 41,450.00 | 37,950.00 | 40,150.00 | 40,150.00 | 1.90% | 179,711 |
| Feb 19, 2026 | 35,450.00 | 40,500.00 | 34,000.00 | 39,400.00 | 39,400.00 | 18.85% | 324,196 |
| Feb 13, 2026 | 32,150.00 | 34,500.00 | 31,750.00 | 33,150.00 | 33,150.00 | 3.27% | 224,865 |
| Feb 12, 2026 | 32,100.00 | 33,100.00 | 30,950.00 | 32,100.00 | 32,100.00 | -0.62% | 152,855 |
| Feb 11, 2026 | 33,200.00 | 34,550.00 | 32,150.00 | 32,300.00 | 32,300.00 | -3.29% | 234,113 |
| Feb 10, 2026 | 27,200.00 | 34,500.00 | 27,200.00 | 33,400.00 | 33,400.00 | 22.12% | 797,166 |
| Feb 9, 2026 | 25,750.00 | 27,900.00 | 25,750.00 | 27,350.00 | 27,350.00 | 8.32% | 235,935 |
| Feb 6, 2026 | 24,850.00 | 26,000.00 | 23,900.00 | 25,250.00 | 25,250.00 | -0.98% | 119,350 |
| Feb 5, 2026 | 27,150.00 | 27,350.00 | 25,200.00 | 25,500.00 | 25,500.00 | -1.54% | 121,756 |
| Feb 4, 2026 | 24,900.00 | 26,400.00 | 24,650.00 | 25,900.00 | 25,900.00 | 3.39% | 100,279 |
| Feb 3, 2026 | 25,050.00 | 25,650.00 | 24,650.00 | 25,050.00 | 25,050.00 | 1.42% | 129,134 |
| Feb 2, 2026 | 25,250.00 | 25,500.00 | 24,300.00 | 24,700.00 | 24,700.00 | -3.52% | 138,972 |
| Jan 30, 2026 | 26,000.00 | 26,500.00 | 25,450.00 | 25,600.00 | 25,600.00 | -2.66% | 162,160 |
| Jan 29, 2026 | 24,500.00 | 26,800.00 | 24,250.00 | 26,300.00 | 26,300.00 | 7.35% | 392,522 |
| Jan 28, 2026 | 24,400.00 | 24,750.00 | 24,000.00 | 24,500.00 | 24,500.00 | -0.61% | 150,396 |
| Jan 27, 2026 | 24,850.00 | 25,550.00 | 23,450.00 | 24,650.00 | 24,650.00 | -2.57% | 236,331 |
| Jan 26, 2026 | 23,650.00 | 25,400.00 | 23,550.00 | 25,300.00 | 25,300.00 | 7.66% | 197,550 |
| Jan 23, 2026 | 23,000.00 | 23,550.00 | 22,700.00 | 23,500.00 | 23,500.00 | 1.51% | 90,156 |
| Jan 22, 2026 | 23,150.00 | 23,600.00 | 22,350.00 | 23,150.00 | 23,150.00 | 0.65% | 110,355 |
| Jan 21, 2026 | 23,700.00 | 24,300.00 | 22,750.00 | 23,000.00 | 23,000.00 | - | 175,531 |
| Jan 20, 2026 | 22,750.00 | 24,450.00 | 22,250.00 | 23,000.00 | 23,000.00 | 2.91% | 145,383 |
| Jan 19, 2026 | 23,600.00 | 23,850.00 | 22,050.00 | 22,350.00 | 22,350.00 | -3.25% | 119,677 |
| Jan 16, 2026 | 22,300.00 | 24,100.00 | 22,000.00 | 23,100.00 | 23,100.00 | 1.76% | 172,525 |
| Jan 15, 2026 | 21,500.00 | 22,800.00 | 21,500.00 | 22,700.00 | 22,700.00 | 7.08% | 106,642 |
| Jan 14, 2026 | 22,450.00 | 22,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | -5.99% | 166,691 |
| Jan 13, 2026 | 23,250.00 | 23,650.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.22% | 74,280 |
| Jan 12, 2026 | 23,200.00 | 23,250.00 | 22,400.00 | 22,600.00 | 22,600.00 | -3.62% | 75,675 |
| Jan 9, 2026 | 23,000.00 | 24,050.00 | 22,800.00 | 23,450.00 | 23,450.00 | 1.30% | 93,596 |
| Jan 8, 2026 | 22,300.00 | 23,700.00 | 22,100.00 | 23,150.00 | 23,150.00 | 4.99% | 167,273 |
| Jan 7, 2026 | 22,150.00 | 22,400.00 | 21,700.00 | 22,050.00 | 22,050.00 | 0.46% | 75,332 |
| Jan 6, 2026 | 22,200.00 | 22,500.00 | 21,550.00 | 21,950.00 | 21,950.00 | -1.79% | 119,194 |
| Jan 5, 2026 | 21,900.00 | 22,350.00 | 21,200.00 | 22,350.00 | 22,350.00 | 0.90% | 104,064 |
| Jan 2, 2026 | 24,500.00 | 24,750.00 | 22,000.00 | 22,150.00 | 22,150.00 | -6.14% | 221,545 |
| Dec 30, 2025 | 23,050.00 | 23,750.00 | 22,800.00 | 23,600.00 | 23,600.00 | 1.29% | 143,010 |
| Dec 29, 2025 | 23,000.00 | 23,450.00 | 22,700.00 | 23,300.00 | 23,300.00 | 0.65% | 127,354 |
| Dec 26, 2025 | 23,300.00 | 23,450.00 | 22,650.00 | 23,150.00 | 23,150.00 | -0.43% | 133,014 |
| Dec 24, 2025 | 22,800.00 | 23,750.00 | 22,600.00 | 23,250.00 | 23,250.00 | 2.88% | 173,185 |
| Dec 23, 2025 | 23,900.00 | 23,900.00 | 22,300.00 | 22,600.00 | 22,600.00 | -4.44% | 227,743 |
| Dec 22, 2025 | 23,600.00 | 23,950.00 | 22,950.00 | 23,650.00 | 23,650.00 | 1.07% | 224,480 |
| Dec 19, 2025 | 23,400.00 | 23,800.00 | 22,800.00 | 23,400.00 | 23,400.00 | 0.21% | 208,074 |
| Dec 18, 2025 | 23,300.00 | 24,200.00 | 23,200.00 | 23,350.00 | 23,350.00 | -1.06% | 189,586 |
| Dec 17, 2025 | 24,500.00 | 24,550.00 | 23,550.00 | 23,600.00 | 23,600.00 | -1.67% | 212,095 |
| Dec 16, 2025 | 24,350.00 | 24,450.00 | 23,200.00 | 24,000.00 | 24,000.00 | 0.21% | 236,053 |
| Dec 15, 2025 | 24,350.00 | 25,100.00 | 23,000.00 | 23,950.00 | 23,950.00 | 1.05% | 351,376 |
| Dec 12, 2025 | 24,400.00 | 24,450.00 | 23,100.00 | 23,700.00 | 23,700.00 | -4.24% | 289,144 |
| Dec 11, 2025 | 25,050.00 | 25,400.00 | 24,450.00 | 24,750.00 | 24,750.00 | 0.20% | 308,174 |
| Dec 10, 2025 | 24,900.00 | 24,900.00 | 23,350.00 | 24,700.00 | 24,700.00 | -1.00% | 301,865 |
| Dec 9, 2025 | 24,950.00 | 25,750.00 | 24,600.00 | 24,950.00 | 24,950.00 | -0.20% | 265,819 |
| Dec 8, 2025 | 26,700.00 | 27,400.00 | 24,650.00 | 25,000.00 | 25,000.00 | -4.21% | 599,749 |
| Dec 5, 2025 | 26,050.00 | 26,350.00 | 25,350.00 | 26,100.00 | 26,100.00 | 0.19% | 324,968 |
| Dec 4, 2025 | 25,600.00 | 26,550.00 | 25,150.00 | 26,050.00 | 26,050.00 | 2.56% | 373,677 |
| Dec 3, 2025 | 24,350.00 | 25,450.00 | 24,100.00 | 25,400.00 | 25,400.00 | 4.53% | 367,834 |
| Dec 2, 2025 | 24,200.00 | 24,350.00 | 23,100.00 | 24,300.00 | 24,300.00 | 0.62% | 354,674 |
| Dec 1, 2025 | 22,700.00 | 24,300.00 | 22,450.00 | 24,150.00 | 24,150.00 | 6.86% | 675,841 |
| Nov 28, 2025 | 20,750.00 | 22,800.00 | 20,500.00 | 22,600.00 | 22,600.00 | 9.18% | 728,069 |
| Nov 27, 2025 | 20,350.00 | 20,900.00 | 19,820.00 | 20,700.00 | 20,700.00 | 2.22% | 261,404 |
| Nov 26, 2025 | 19,400.00 | 20,800.00 | 19,310.00 | 20,250.00 | 20,250.00 | 4.49% | 353,953 |
| Nov 25, 2025 | 19,090.00 | 19,760.00 | 19,070.00 | 19,380.00 | 19,380.00 | 1.25% | 206,282 |
| Nov 24, 2025 | 20,250.00 | 20,600.00 | 18,670.00 | 19,140.00 | 19,140.00 | -4.78% | 300,977 |
| Nov 21, 2025 | 19,450.00 | 20,600.00 | 19,390.00 | 20,100.00 | 20,100.00 | 0.75% | 508,857 |
| Nov 20, 2025 | 18,930.00 | 20,050.00 | 18,930.00 | 19,950.00 | 19,950.00 | 5.39% | 337,253 |
| Nov 19, 2025 | 19,100.00 | 19,300.00 | 18,010.00 | 18,930.00 | 18,930.00 | -1.56% | 274,901 |
| Nov 18, 2025 | 19,480.00 | 19,690.00 | 19,120.00 | 19,230.00 | 19,230.00 | -1.59% | 294,286 |
| Nov 17, 2025 | 19,000.00 | 19,830.00 | 18,330.00 | 19,540.00 | 19,540.00 | 4.05% | 519,457 |
| Nov 14, 2025 | 18,360.00 | 19,600.00 | 18,050.00 | 18,780.00 | 18,780.00 | 1.08% | 823,645 |
| Nov 13, 2025 | 18,470.00 | 18,740.00 | 17,980.00 | 18,580.00 | 18,580.00 | 0.98% | 412,193 |
| Nov 12, 2025 | 17,670.00 | 18,550.00 | 17,600.00 | 18,400.00 | 18,400.00 | 5.63% | 746,067 |
| Nov 11, 2025 | 17,100.00 | 17,940.00 | 16,900.00 | 17,420.00 | 17,420.00 | 2.47% | 306,706 |
| Nov 10, 2025 | 16,560.00 | 17,280.00 | 16,560.00 | 17,000.00 | 17,000.00 | 2.66% | 188,573 |
| Nov 7, 2025 | 17,250.00 | 17,350.00 | 16,320.00 | 16,560.00 | 16,560.00 | -4.88% | 307,640 |
| Nov 6, 2025 | 17,510.00 | 17,880.00 | 16,670.00 | 17,410.00 | 17,410.00 | -0.57% | 390,290 |
| Nov 5, 2025 | 17,980.00 | 18,000.00 | 16,300.00 | 17,510.00 | 17,510.00 | -2.56% | 565,766 |
| Nov 4, 2025 | 16,450.00 | 19,170.00 | 16,280.00 | 17,970.00 | 17,970.00 | 10.93% | 1,774,084 |
| Nov 3, 2025 | 16,110.00 | 16,420.00 | 15,850.00 | 16,200.00 | 16,200.00 | 0.62% | 228,042 |
| Oct 31, 2025 | 15,980.00 | 16,330.00 | 15,830.00 | 16,100.00 | 16,100.00 | 0.75% | 201,725 |
| Oct 30, 2025 | 16,100.00 | 16,230.00 | 15,700.00 | 15,980.00 | 15,980.00 | -0.06% | 204,908 |
| Oct 29, 2025 | 16,400.00 | 16,400.00 | 15,740.00 | 15,990.00 | 15,990.00 | -2.50% | 399,339 |
| Oct 28, 2025 | 16,950.00 | 17,220.00 | 16,250.00 | 16,400.00 | 16,400.00 | -1.86% | 339,994 |
| Oct 27, 2025 | 16,360.00 | 16,890.00 | 16,160.00 | 16,710.00 | 16,710.00 | 2.20% | 392,070 |
| Oct 24, 2025 | 16,680.00 | 16,760.00 | 16,210.00 | 16,350.00 | 16,350.00 | -1.86% | 262,272 |
| Oct 23, 2025 | 16,870.00 | 16,970.00 | 16,600.00 | 16,660.00 | 16,660.00 | -1.30% | 131,906 |
| Oct 22, 2025 | 17,450.00 | 17,450.00 | 16,550.00 | 16,880.00 | 16,880.00 | -2.65% | 184,831 |
| Oct 21, 2025 | 17,700.00 | 18,190.00 | 17,200.00 | 17,340.00 | 17,340.00 | 2.06% | 371,441 |
| Oct 20, 2025 | 16,670.00 | 17,190.00 | 16,670.00 | 16,990.00 | 16,990.00 | 2.35% | 158,083 |
| Oct 17, 2025 | 17,120.00 | 17,380.00 | 16,600.00 | 16,600.00 | 16,600.00 | -3.09% | 305,340 |
| Oct 16, 2025 | 17,100.00 | 17,360.00 | 16,950.00 | 17,130.00 | 17,130.00 | 0.12% | 189,806 |
| Oct 15, 2025 | 17,430.00 | 17,430.00 | 16,970.00 | 17,110.00 | 17,110.00 | -1.10% | 149,858 |
| Oct 14, 2025 | 17,710.00 | 17,850.00 | 17,070.00 | 17,300.00 | 17,300.00 | -2.32% | 228,466 |
| Oct 13, 2025 | 17,280.00 | 17,950.00 | 16,910.00 | 17,710.00 | 17,710.00 | 1.96% | 187,940 |
| Oct 10, 2025 | 17,770.00 | 17,780.00 | 16,890.00 | 17,370.00 | 17,370.00 | -2.25% | 215,483 |
| Oct 2, 2025 | 17,610.00 | 17,910.00 | 17,100.00 | 17,770.00 | 17,770.00 | 1.02% | 218,164 |