Cell Bio Human Tech Co.,Ltd (KOSDAQ:318160)
South Korea
· Delayed Price · Currency is KRW 9,120.00
-110.00 (-1.19%)
At close: Dec 5, 2025
KOSDAQ:318160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,590.00 | 9,590.00 | 9,020.00 | 9,120.00 | 9,120.00 | -1.19% | 47,829 |
| Dec 4, 2025 | 9,420.00 | 9,750.00 | 9,140.00 | 9,230.00 | 9,230.00 | -2.02% | 65,140 |
| Dec 3, 2025 | 8,700.00 | 9,450.00 | 8,350.00 | 9,420.00 | 9,420.00 | 11.08% | 150,433 |
| Dec 2, 2025 | 8,280.00 | 8,630.00 | 8,270.00 | 8,480.00 | 8,480.00 | 3.04% | 38,470 |
| Dec 1, 2025 | 8,070.00 | 8,360.00 | 7,830.00 | 8,230.00 | 8,230.00 | 1.11% | 35,915 |
| Nov 28, 2025 | 7,980.00 | 8,280.00 | 7,880.00 | 8,140.00 | 8,140.00 | 2.01% | 19,999 |
| Nov 27, 2025 | 8,220.00 | 8,240.00 | 7,940.00 | 7,980.00 | 7,980.00 | -2.92% | 41,885 |
| Nov 26, 2025 | 8,230.00 | 8,590.00 | 8,100.00 | 8,220.00 | 8,220.00 | -0.12% | 55,176 |
| Nov 25, 2025 | 7,400.00 | 8,390.00 | 7,320.00 | 8,230.00 | 8,230.00 | 12.59% | 189,087 |
| Nov 24, 2025 | 7,790.00 | 7,790.00 | 7,310.00 | 7,310.00 | 7,310.00 | -4.32% | 59,289 |
| Nov 21, 2025 | 7,030.00 | 7,710.00 | 6,960.00 | 7,640.00 | 7,640.00 | 5.82% | 150,568 |
| Nov 20, 2025 | 7,570.00 | 7,570.00 | 7,170.00 | 7,220.00 | 7,220.00 | -2.04% | 136,407 |
| Nov 19, 2025 | 7,670.00 | 7,920.00 | 7,320.00 | 7,370.00 | 7,370.00 | -3.53% | 98,647 |
| Nov 18, 2025 | 8,450.00 | 8,450.00 | 7,640.00 | 7,640.00 | 7,640.00 | -9.59% | 142,782 |
| Nov 17, 2025 | 10,040.00 | 10,040.00 | 8,180.00 | 8,450.00 | 8,450.00 | -15.84% | 355,570 |
| Nov 14, 2025 | 10,000.00 | 10,320.00 | 9,680.00 | 10,040.00 | 10,040.00 | -4.92% | 109,876 |
| Nov 13, 2025 | 10,070.00 | 11,060.00 | 9,590.00 | 10,560.00 | 10,560.00 | 4.87% | 231,144 |
| Nov 12, 2025 | 9,960.00 | 10,190.00 | 9,740.00 | 10,070.00 | 10,070.00 | 4.14% | 82,891 |
| Nov 11, 2025 | 10,100.00 | 10,470.00 | 9,310.00 | 9,670.00 | 9,670.00 | -3.30% | 143,324 |
| Nov 10, 2025 | 9,700.00 | 10,150.00 | 9,220.00 | 10,000.00 | 10,000.00 | 3.20% | 137,995 |
| Nov 7, 2025 | 9,430.00 | 9,820.00 | 9,200.00 | 9,690.00 | 9,690.00 | 2.76% | 105,659 |
| Nov 6, 2025 | 10,070.00 | 10,300.00 | 9,330.00 | 9,430.00 | 9,430.00 | -6.36% | 124,280 |
| Nov 5, 2025 | 9,480.00 | 10,240.00 | 9,020.00 | 10,070.00 | 10,070.00 | 6.22% | 206,154 |
| Nov 4, 2025 | 9,600.00 | 9,620.00 | 9,250.00 | 9,480.00 | 9,480.00 | -1.35% | 44,253 |
| Nov 3, 2025 | 10,300.00 | 10,660.00 | 9,300.00 | 9,610.00 | 9,610.00 | -6.70% | 205,455 |
| Oct 31, 2025 | 10,300.00 | 10,425.00 | 9,840.00 | 10,300.00 | 10,300.00 | - | 137,210 |
| Oct 30, 2025 | 9,830.00 | 10,600.00 | 9,690.00 | 10,300.00 | 10,300.00 | 5.32% | 294,619 |
| Oct 29, 2025 | 9,910.00 | 9,980.00 | 9,660.00 | 9,780.00 | 9,780.00 | -2.00% | 64,917 |
| Oct 28, 2025 | 9,610.00 | 10,570.00 | 9,580.00 | 9,980.00 | 9,980.00 | 3.85% | 162,703 |
| Oct 27, 2025 | 9,520.00 | 9,730.00 | 9,420.00 | 9,610.00 | 9,610.00 | 0.95% | 71,496 |
| Oct 24, 2025 | 9,300.00 | 9,600.00 | 9,130.00 | 9,520.00 | 9,520.00 | 2.37% | 57,947 |
| Oct 23, 2025 | 9,450.00 | 9,770.00 | 9,210.00 | 9,300.00 | 9,300.00 | -1.59% | 52,826 |
| Oct 22, 2025 | 9,480.00 | 9,570.00 | 9,280.00 | 9,450.00 | 9,450.00 | - | 23,533 |
| Oct 21, 2025 | 9,640.00 | 10,230.00 | 9,230.00 | 9,450.00 | 9,450.00 | -1.97% | 73,992 |
| Oct 20, 2025 | 9,820.00 | 10,550.00 | 9,530.00 | 9,640.00 | 9,640.00 | -1.63% | 73,950 |
| Oct 17, 2025 | 10,300.00 | 10,420.00 | 9,640.00 | 9,800.00 | 9,800.00 | -7.55% | 89,856 |
| Oct 16, 2025 | 9,760.00 | 11,200.00 | 9,760.00 | 10,600.00 | 10,600.00 | 8.61% | 263,640 |
| Oct 15, 2025 | 9,130.00 | 9,780.00 | 9,130.00 | 9,760.00 | 9,760.00 | 6.09% | 40,002 |
| Oct 14, 2025 | 9,380.00 | 9,430.00 | 9,120.00 | 9,200.00 | 9,200.00 | -1.92% | 26,446 |
| Oct 13, 2025 | 9,230.00 | 9,480.00 | 9,110.00 | 9,380.00 | 9,380.00 | -1.47% | 15,078 |
| Oct 10, 2025 | 9,520.00 | 9,540.00 | 9,010.00 | 9,520.00 | 9,520.00 | - | 60,984 |
| Oct 2, 2025 | 9,240.00 | 9,750.00 | 9,120.00 | 9,520.00 | 9,520.00 | 3.03% | 101,445 |
| Oct 1, 2025 | 9,480.00 | 9,480.00 | 8,860.00 | 9,240.00 | 9,240.00 | 0.65% | 52,084 |
| Sep 30, 2025 | 9,080.00 | 9,290.00 | 8,870.00 | 9,180.00 | 9,180.00 | 1.21% | 84,270 |
| Sep 29, 2025 | 9,280.00 | 9,450.00 | 9,070.00 | 9,070.00 | 9,070.00 | -2.16% | 58,752 |
| Sep 26, 2025 | 9,630.00 | 9,630.00 | 9,240.00 | 9,270.00 | 9,270.00 | -3.74% | 60,558 |
| Sep 25, 2025 | 9,710.00 | 9,860.00 | 9,370.00 | 9,630.00 | 9,630.00 | -2.63% | 54,505 |
| Sep 24, 2025 | 9,670.00 | 9,900.00 | 9,300.00 | 9,890.00 | 9,890.00 | 2.28% | 65,772 |
| Sep 23, 2025 | 9,470.00 | 9,870.00 | 9,350.00 | 9,670.00 | 9,670.00 | 2.44% | 85,598 |
| Sep 22, 2025 | 9,460.00 | 9,810.00 | 9,400.00 | 9,440.00 | 9,440.00 | 0.32% | 54,578 |
| Sep 19, 2025 | 9,420.00 | 9,580.00 | 9,200.00 | 9,410.00 | 9,410.00 | - | 83,866 |
| Sep 18, 2025 | 9,590.00 | 9,780.00 | 9,180.00 | 9,410.00 | 9,410.00 | 0.32% | 96,403 |
| Sep 17, 2025 | 9,050.00 | 9,500.00 | 9,050.00 | 9,380.00 | 9,380.00 | 1.85% | 46,654 |
| Sep 16, 2025 | 9,130.00 | 9,280.00 | 8,530.00 | 9,210.00 | 9,210.00 | - | 59,265 |
| Sep 15, 2025 | 9,260.00 | 9,410.00 | 9,020.00 | 9,210.00 | 9,210.00 | -0.54% | 63,932 |
| Sep 12, 2025 | 9,080.00 | 9,500.00 | 8,830.00 | 9,260.00 | 9,260.00 | -0.11% | 140,969 |
| Sep 11, 2025 | 9,450.00 | 9,520.00 | 8,790.00 | 9,270.00 | 9,270.00 | -1.80% | 116,875 |
| Sep 10, 2025 | 9,670.00 | 9,980.00 | 9,440.00 | 9,440.00 | 9,440.00 | -2.38% | 121,229 |
| Sep 9, 2025 | 9,370.00 | 9,820.00 | 9,310.00 | 9,670.00 | 9,670.00 | 3.20% | 141,235 |
| Sep 8, 2025 | 9,400.00 | 9,470.00 | 9,120.00 | 9,370.00 | 9,370.00 | -0.43% | 97,521 |
| Sep 5, 2025 | 9,580.00 | 9,980.00 | 9,310.00 | 9,410.00 | 9,410.00 | -1.77% | 85,302 |
| Sep 4, 2025 | 9,770.00 | 10,100.00 | 9,510.00 | 9,580.00 | 9,580.00 | -1.24% | 117,424 |
| Sep 3, 2025 | 10,240.00 | 10,240.00 | 9,590.00 | 9,700.00 | 9,700.00 | -4.81% | 114,682 |
| Sep 2, 2025 | 10,500.00 | 10,790.00 | 9,930.00 | 10,190.00 | 10,190.00 | -2.95% | 201,781 |
| Sep 1, 2025 | 10,550.00 | 11,510.00 | 9,860.00 | 10,500.00 | 10,500.00 | 0.38% | 385,106 |
| Aug 29, 2025 | 9,380.00 | 10,740.00 | 9,190.00 | 10,460.00 | 10,460.00 | 12.35% | 376,245 |
| Aug 28, 2025 | 8,830.00 | 9,650.00 | 8,750.00 | 9,310.00 | 9,310.00 | 3.91% | 148,602 |
| Aug 27, 2025 | 9,090.00 | 9,310.00 | 8,790.00 | 8,960.00 | 8,960.00 | -1.43% | 102,242 |
| Aug 26, 2025 | 9,240.00 | 9,410.00 | 8,790.00 | 9,090.00 | 9,090.00 | -4.32% | 157,449 |
| Aug 25, 2025 | 9,420.00 | 9,740.00 | 9,050.00 | 9,500.00 | 9,500.00 | 1.17% | 281,364 |
| Aug 22, 2025 | 8,850.00 | 9,540.00 | 8,790.00 | 9,390.00 | 9,390.00 | 7.31% | 393,770 |
| Aug 21, 2025 | 8,510.00 | 9,240.00 | 8,510.00 | 8,750.00 | 8,750.00 | 2.46% | 334,711 |
| Aug 20, 2025 | 8,310.00 | 9,920.00 | 8,300.00 | 8,540.00 | 8,540.00 | 0.71% | 1,899,936 |
| Aug 19, 2025 | 8,000.00 | 8,780.00 | 7,840.00 | 8,480.00 | 8,480.00 | 4.95% | 586,899 |
| Aug 18, 2025 | 7,510.00 | 8,470.00 | 6,970.00 | 8,080.00 | 8,080.00 | 17.78% | 1,799,632 |
| Aug 14, 2025 | 6,850.00 | 7,120.00 | 6,800.00 | 6,860.00 | 6,860.00 | 0.15% | 51,021 |
| Aug 13, 2025 | 6,930.00 | 7,000.00 | 6,700.00 | 6,850.00 | 6,850.00 | -2.14% | 22,375 |
| Aug 12, 2025 | 6,800.00 | 7,090.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2.94% | 39,384 |
| Aug 11, 2025 | 7,130.00 | 7,140.00 | 6,720.00 | 6,800.00 | 6,800.00 | -4.63% | 33,566 |
| Aug 8, 2025 | 6,950.00 | 7,170.00 | 6,850.00 | 7,130.00 | 7,130.00 | 2.59% | 27,140 |
| Aug 7, 2025 | 6,960.00 | 6,990.00 | 6,700.00 | 6,950.00 | 6,950.00 | -0.14% | 48,731 |
| Aug 6, 2025 | 7,250.00 | 7,250.00 | 6,530.00 | 6,960.00 | 6,960.00 | -2.66% | 110,374 |
| Aug 5, 2025 | 6,500.00 | 7,180.00 | 6,470.00 | 7,150.00 | 7,150.00 | 9.83% | 95,873 |
| Aug 4, 2025 | 6,630.00 | 6,630.00 | 6,300.00 | 6,510.00 | 6,510.00 | 0.46% | 21,637 |
| Aug 1, 2025 | 6,870.00 | 6,870.00 | 6,210.00 | 6,480.00 | 6,480.00 | -5.40% | 87,695 |
| Jul 31, 2025 | 6,430.00 | 7,110.00 | 6,430.00 | 6,850.00 | 6,850.00 | 5.71% | 92,378 |
| Jul 30, 2025 | 6,480.00 | 6,600.00 | 6,250.00 | 6,480.00 | 6,480.00 | - | 23,870 |
| Jul 29, 2025 | 6,290.00 | 6,800.00 | 6,170.00 | 6,480.00 | 6,480.00 | 3.02% | 60,729 |
| Jul 28, 2025 | 6,490.00 | 6,850.00 | 6,100.00 | 6,290.00 | 6,290.00 | -3.08% | 77,895 |
| Jul 25, 2025 | 6,180.00 | 6,550.00 | 6,180.00 | 6,490.00 | 6,490.00 | 5.02% | 28,121 |
| Jul 24, 2025 | 6,550.00 | 6,560.00 | 6,110.00 | 6,180.00 | 6,180.00 | -5.65% | 39,323 |
| Jul 23, 2025 | 6,600.00 | 6,910.00 | 6,300.00 | 6,550.00 | 6,550.00 | -0.61% | 42,147 |
| Jul 22, 2025 | 6,560.00 | 6,750.00 | 6,270.00 | 6,590.00 | 6,590.00 | 0.46% | 70,365 |
| Jul 21, 2025 | 6,830.00 | 6,830.00 | 6,510.00 | 6,560.00 | 6,560.00 | -3.95% | 46,536 |
| Jul 18, 2025 | 7,040.00 | 7,040.00 | 6,740.00 | 6,830.00 | 6,830.00 | -3.94% | 42,069 |
| Jul 17, 2025 | 7,000.00 | 7,150.00 | 6,850.00 | 7,110.00 | 7,110.00 | 0.42% | 46,347 |
| Jul 16, 2025 | 7,340.00 | 7,340.00 | 7,010.00 | 7,080.00 | 7,080.00 | -3.54% | 33,485 |
| Jul 15, 2025 | 7,390.00 | 7,390.00 | 7,100.00 | 7,340.00 | 7,340.00 | -0.68% | 24,046 |
| Jul 14, 2025 | 7,210.00 | 7,790.00 | 7,180.00 | 7,390.00 | 7,390.00 | 2.50% | 87,103 |
| Jul 11, 2025 | 7,200.00 | 7,290.00 | 7,090.00 | 7,210.00 | 7,210.00 | 0.14% | 28,935 |