CellBion Co., Ltd. (KOSDAQ:308430)
South Korea
· Delayed Price · Currency is KRW 37,700
-250 (-0.66%)
At close: Apr 28, 2026
CellBion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 37,650.00 | 38,200.00 | 36,800.00 | 37,950.00 | 37,950.00 | 1.47% | 63,612 |
| Apr 24, 2026 | 35,600.00 | 38,300.00 | 35,500.00 | 37,400.00 | 37,400.00 | 4.32% | 119,188 |
| Apr 23, 2026 | 34,700.00 | 36,600.00 | 34,000.00 | 35,850.00 | 35,850.00 | 4.06% | 96,595 |
| Apr 22, 2026 | 34,250.00 | 34,700.00 | 33,700.00 | 34,450.00 | 34,450.00 | 0.58% | 44,129 |
| Apr 21, 2026 | 36,300.00 | 36,300.00 | 34,150.00 | 34,250.00 | 34,250.00 | -5.65% | 102,937 |
| Apr 20, 2026 | 35,800.00 | 36,950.00 | 35,500.00 | 36,300.00 | 36,300.00 | 2.69% | 76,059 |
| Apr 17, 2026 | 34,850.00 | 35,400.00 | 34,200.00 | 35,350.00 | 35,350.00 | 1.14% | 46,521 |
| Apr 16, 2026 | 36,350.00 | 36,350.00 | 33,750.00 | 34,950.00 | 34,950.00 | -0.14% | 148,876 |
| Apr 15, 2026 | 33,850.00 | 36,000.00 | 32,400.00 | 35,000.00 | 35,000.00 | 5.74% | 132,092 |
| Apr 14, 2026 | 32,400.00 | 33,500.00 | 31,900.00 | 33,100.00 | 33,100.00 | 4.42% | 96,527 |
| Apr 13, 2026 | 29,600.00 | 32,000.00 | 29,350.00 | 31,700.00 | 31,700.00 | 5.14% | 73,862 |
| Apr 10, 2026 | 30,800.00 | 30,900.00 | 29,950.00 | 30,150.00 | 30,150.00 | -1.15% | 43,088 |
| Apr 9, 2026 | 31,750.00 | 31,900.00 | 30,400.00 | 30,500.00 | 30,500.00 | -3.48% | 56,472 |
| Apr 8, 2026 | 29,650.00 | 31,750.00 | 29,350.00 | 31,600.00 | 31,600.00 | 10.88% | 103,722 |
| Apr 7, 2026 | 30,100.00 | 30,600.00 | 28,050.00 | 28,500.00 | 28,500.00 | -4.20% | 80,000 |
| Apr 6, 2026 | 29,550.00 | 30,200.00 | 28,600.00 | 29,750.00 | 29,750.00 | 0.68% | 63,110 |
| Apr 3, 2026 | 30,650.00 | 30,900.00 | 29,050.00 | 29,550.00 | 29,550.00 | -1.17% | 62,993 |
| Apr 2, 2026 | 33,050.00 | 34,000.00 | 29,650.00 | 29,900.00 | 29,900.00 | -9.12% | 152,942 |
| Apr 1, 2026 | 32,000.00 | 34,000.00 | 31,600.00 | 32,900.00 | 32,900.00 | 4.78% | 136,668 |
| Mar 31, 2026 | 31,800.00 | 32,600.00 | 30,450.00 | 31,400.00 | 31,400.00 | 0.32% | 124,466 |
| Mar 30, 2026 | 30,250.00 | 32,800.00 | 30,000.00 | 31,300.00 | 31,300.00 | 0.32% | 79,778 |
| Mar 27, 2026 | 30,800.00 | 31,800.00 | 30,300.00 | 31,200.00 | 31,200.00 | 0.65% | 76,964 |
| Mar 26, 2026 | 30,900.00 | 32,350.00 | 30,400.00 | 31,000.00 | 31,000.00 | 0.98% | 112,100 |
| Mar 25, 2026 | 30,150.00 | 31,050.00 | 29,650.00 | 30,700.00 | 30,700.00 | 1.82% | 84,114 |
| Mar 24, 2026 | 30,450.00 | 30,800.00 | 29,600.00 | 30,150.00 | 30,150.00 | 3.25% | 99,075 |
| Mar 23, 2026 | 29,800.00 | 31,250.00 | 28,600.00 | 29,200.00 | 29,200.00 | -5.50% | 148,436 |
| Mar 20, 2026 | 29,000.00 | 31,350.00 | 27,300.00 | 30,900.00 | 30,900.00 | 15.08% | 358,806 |
| Mar 19, 2026 | 27,100.00 | 27,850.00 | 26,250.00 | 26,850.00 | 26,850.00 | -2.19% | 59,140 |
| Mar 18, 2026 | 28,300.00 | 28,300.00 | 27,000.00 | 27,450.00 | 27,450.00 | -0.54% | 78,824 |
| Mar 17, 2026 | 28,700.00 | 28,700.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.08% | 83,356 |
| Mar 16, 2026 | 27,200.00 | 28,000.00 | 26,700.00 | 27,900.00 | 27,900.00 | 3.91% | 69,935 |
| Mar 13, 2026 | 26,600.00 | 27,300.00 | 26,150.00 | 26,850.00 | 26,850.00 | -0.37% | 55,737 |
| Mar 12, 2026 | 26,650.00 | 27,050.00 | 26,250.00 | 26,950.00 | 26,950.00 | 1.13% | 39,260 |
| Mar 11, 2026 | 27,150.00 | 28,000.00 | 26,200.00 | 26,650.00 | 26,650.00 | -0.56% | 80,812 |
| Mar 10, 2026 | 27,850.00 | 28,200.00 | 26,550.00 | 26,800.00 | 26,800.00 | - | 71,022 |
| Mar 9, 2026 | 26,900.00 | 27,750.00 | 25,800.00 | 26,800.00 | 26,800.00 | -4.29% | 95,769 |
| 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 |