Xcell Therapeutics Inc. (KOSDAQ:373110)
South Korea
· Delayed Price · Currency is KRW 1,773.00
-24.00 (-1.34%)
Apr 29, 2026, 3:30 PM KST
Xcell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,802.00 | 1,841.00 | 1,750.00 | 1,773.00 | 1,773.00 | -1.34% | 152,807 |
| Apr 28, 2026 | 1,838.00 | 1,918.00 | 1,781.00 | 1,797.00 | 1,797.00 | -2.23% | 340,526 |
| Apr 27, 2026 | 1,700.00 | 1,987.00 | 1,700.00 | 1,838.00 | 1,838.00 | 8.44% | 1,036,523 |
| Apr 24, 2026 | 1,695.00 | 1,730.00 | 1,628.00 | 1,695.00 | 1,695.00 | 1.19% | 196,179 |
| Apr 23, 2026 | 1,632.00 | 1,675.00 | 1,583.00 | 1,675.00 | 1,675.00 | 2.63% | 119,001 |
| Apr 22, 2026 | 1,634.00 | 1,710.00 | 1,607.00 | 1,632.00 | 1,632.00 | -0.12% | 232,479 |
| Apr 21, 2026 | 1,616.00 | 1,648.00 | 1,595.00 | 1,634.00 | 1,634.00 | 0.25% | 199,323 |
| Apr 20, 2026 | 1,649.00 | 1,695.00 | 1,587.00 | 1,630.00 | 1,630.00 | -1.15% | 314,035 |
| Apr 17, 2026 | 1,505.00 | 1,900.00 | 1,473.00 | 1,649.00 | 1,649.00 | 11.34% | 2,931,509 |
| Apr 16, 2026 | 1,457.00 | 1,488.00 | 1,457.00 | 1,481.00 | 1,481.00 | 1.72% | 83,202 |
| Apr 15, 2026 | 1,455.00 | 1,473.00 | 1,414.00 | 1,456.00 | 1,456.00 | 0.21% | 62,999 |
| Apr 14, 2026 | 1,455.00 | 1,480.00 | 1,429.00 | 1,453.00 | 1,453.00 | 1.61% | 109,608 |
| Apr 13, 2026 | 1,413.00 | 1,443.00 | 1,407.00 | 1,430.00 | 1,430.00 | 1.63% | 48,293 |
| Apr 10, 2026 | 1,414.00 | 1,414.00 | 1,389.00 | 1,407.00 | 1,407.00 | 0.64% | 34,824 |
| Apr 9, 2026 | 1,425.00 | 1,425.00 | 1,383.00 | 1,398.00 | 1,398.00 | -0.78% | 61,699 |
| Apr 8, 2026 | 1,400.00 | 1,429.00 | 1,387.00 | 1,409.00 | 1,409.00 | 0.64% | 56,087 |
| Apr 7, 2026 | 1,403.00 | 1,420.00 | 1,369.00 | 1,400.00 | 1,400.00 | -1.06% | 104,956 |
| Apr 6, 2026 | 1,424.00 | 1,465.00 | 1,387.00 | 1,415.00 | 1,415.00 | -0.63% | 52,521 |
| Apr 3, 2026 | 1,380.00 | 1,485.00 | 1,380.00 | 1,424.00 | 1,424.00 | 4.09% | 104,839 |
| Apr 2, 2026 | 1,455.00 | 1,455.00 | 1,367.00 | 1,368.00 | 1,368.00 | -4.80% | 59,038 |
| Apr 1, 2026 | 1,445.00 | 1,445.00 | 1,392.00 | 1,437.00 | 1,437.00 | 3.23% | 50,869 |
| Mar 31, 2026 | 1,359.00 | 1,550.00 | 1,359.00 | 1,392.00 | 1,392.00 | -1.21% | 134,346 |
| Mar 30, 2026 | 1,440.00 | 1,440.00 | 1,375.00 | 1,409.00 | 1,409.00 | -2.83% | 52,489 |
| Mar 27, 2026 | 1,470.00 | 1,483.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.69% | 68,885 |
| Mar 26, 2026 | 1,445.00 | 1,494.00 | 1,420.00 | 1,440.00 | 1,440.00 | 0.63% | 90,273 |
| Mar 25, 2026 | 1,394.00 | 1,510.00 | 1,394.00 | 1,431.00 | 1,431.00 | 2.21% | 205,466 |
| Mar 24, 2026 | 1,455.00 | 1,455.00 | 1,376.00 | 1,400.00 | 1,400.00 | 1.82% | 63,451 |
| Mar 23, 2026 | 1,448.00 | 1,448.00 | 1,344.00 | 1,375.00 | 1,375.00 | -5.17% | 90,874 |
| Mar 20, 2026 | 1,416.00 | 1,452.00 | 1,400.00 | 1,450.00 | 1,450.00 | 2.91% | 65,315 |
| Mar 19, 2026 | 1,443.00 | 1,450.00 | 1,404.00 | 1,409.00 | 1,409.00 | -3.16% | 73,144 |
| Mar 18, 2026 | 1,545.00 | 1,545.00 | 1,435.00 | 1,455.00 | 1,455.00 | -3.13% | 126,646 |
| Mar 17, 2026 | 1,440.00 | 1,549.00 | 1,382.00 | 1,502.00 | 1,502.00 | 9.08% | 180,920 |
| Mar 16, 2026 | 1,403.00 | 1,426.00 | 1,350.00 | 1,377.00 | 1,377.00 | -2.75% | 103,417 |
| Mar 13, 2026 | 1,388.00 | 1,426.00 | 1,323.00 | 1,416.00 | 1,416.00 | 1.14% | 183,897 |
| Mar 12, 2026 | 1,429.00 | 1,429.00 | 1,376.00 | 1,400.00 | 1,400.00 | -0.64% | 44,842 |
| Mar 11, 2026 | 1,415.00 | 1,458.00 | 1,391.00 | 1,409.00 | 1,409.00 | -0.42% | 87,774 |
| Mar 10, 2026 | 1,399.00 | 1,420.00 | 1,372.00 | 1,415.00 | 1,415.00 | 4.74% | 47,394 |
| Mar 9, 2026 | 1,430.00 | 1,430.00 | 1,325.00 | 1,351.00 | 1,351.00 | -5.59% | 79,006 |
| Mar 6, 2026 | 1,440.00 | 1,468.00 | 1,371.00 | 1,431.00 | 1,431.00 | -0.63% | 93,246 |
| Mar 5, 2026 | 1,379.00 | 1,484.00 | 1,303.00 | 1,440.00 | 1,440.00 | 10.68% | 102,449 |
| Mar 4, 2026 | 1,470.00 | 1,529.00 | 1,301.00 | 1,301.00 | 1,301.00 | -12.68% | 242,391 |
| Mar 3, 2026 | 1,500.00 | 1,530.00 | 1,472.00 | 1,490.00 | 1,490.00 | -2.55% | 124,539 |
| Feb 27, 2026 | 1,570.00 | 1,580.00 | 1,482.00 | 1,529.00 | 1,529.00 | 0.07% | 200,477 |
| Feb 26, 2026 | 1,592.00 | 1,596.00 | 1,525.00 | 1,528.00 | 1,528.00 | -3.90% | 250,058 |
| Feb 25, 2026 | 1,677.00 | 1,677.00 | 1,590.00 | 1,590.00 | 1,590.00 | -4.04% | 257,854 |
| Feb 24, 2026 | 1,668.00 | 1,683.00 | 1,580.00 | 1,657.00 | 1,657.00 | -0.66% | 211,184 |
| Feb 23, 2026 | 1,671.00 | 1,800.00 | 1,655.00 | 1,668.00 | 1,668.00 | -0.18% | 649,507 |
| Feb 20, 2026 | 1,619.00 | 1,717.00 | 1,618.00 | 1,671.00 | 1,671.00 | 3.21% | 252,314 |
| Feb 19, 2026 | 1,601.00 | 1,761.00 | 1,595.00 | 1,619.00 | 1,619.00 | 1.12% | 569,809 |
| Feb 13, 2026 | 1,675.00 | 1,675.00 | 1,590.00 | 1,601.00 | 1,601.00 | -3.15% | 224,705 |
| Feb 12, 2026 | 1,652.00 | 1,667.00 | 1,610.00 | 1,653.00 | 1,653.00 | 0.06% | 237,464 |
| Feb 11, 2026 | 1,640.00 | 1,666.00 | 1,590.00 | 1,652.00 | 1,652.00 | 2.10% | 303,988 |
| Feb 10, 2026 | 1,640.00 | 1,660.00 | 1,588.00 | 1,618.00 | 1,618.00 | -0.12% | 477,017 |
| Feb 9, 2026 | 1,610.00 | 1,670.00 | 1,590.00 | 1,620.00 | 1,620.00 | -0.06% | 594,499 |
| Feb 6, 2026 | 1,777.00 | 2,050.00 | 1,600.00 | 1,621.00 | 1,621.00 | -15.22% | 4,668,721 |
| Feb 5, 2026 | 1,474.00 | 1,912.00 | 1,474.00 | 1,912.00 | 1,912.00 | 29.98% | 5,537,886 |
| Feb 4, 2026 | 1,510.00 | 1,510.00 | 1,463.00 | 1,471.00 | 1,471.00 | -1.80% | 168,159 |
| Feb 3, 2026 | 1,535.00 | 1,535.00 | 1,475.00 | 1,498.00 | 1,498.00 | 1.84% | 106,963 |
| Feb 2, 2026 | 1,537.00 | 1,537.00 | 1,471.00 | 1,471.00 | 1,471.00 | -4.54% | 225,240 |
| Jan 30, 2026 | 1,614.00 | 1,614.00 | 1,534.00 | 1,541.00 | 1,541.00 | -3.39% | 129,904 |
| Jan 29, 2026 | 1,618.00 | 1,625.00 | 1,561.00 | 1,595.00 | 1,595.00 | -1.30% | 101,443 |
| Jan 28, 2026 | 1,590.00 | 1,617.00 | 1,575.00 | 1,616.00 | 1,616.00 | 1.96% | 101,554 |
| Jan 27, 2026 | 1,605.00 | 1,613.00 | 1,575.00 | 1,585.00 | 1,585.00 | -1.12% | 70,429 |
| Jan 26, 2026 | 1,599.00 | 1,648.00 | 1,580.00 | 1,603.00 | 1,603.00 | 0.25% | 68,493 |
| Jan 23, 2026 | 1,530.00 | 1,653.00 | 1,510.00 | 1,599.00 | 1,599.00 | 5.13% | 152,082 |
| Jan 22, 2026 | 1,511.00 | 1,530.00 | 1,485.00 | 1,521.00 | 1,521.00 | 0.66% | 65,284 |
| Jan 21, 2026 | 1,579.00 | 1,579.00 | 1,481.00 | 1,511.00 | 1,511.00 | -3.76% | 151,845 |
| Jan 20, 2026 | 1,546.00 | 1,615.00 | 1,511.00 | 1,570.00 | 1,570.00 | 1.55% | 64,287 |
| Jan 19, 2026 | 1,551.00 | 1,560.00 | 1,470.00 | 1,546.00 | 1,546.00 | -0.26% | 91,847 |
| Jan 16, 2026 | 1,608.00 | 1,608.00 | 1,550.00 | 1,550.00 | 1,550.00 | -4.32% | 143,246 |
| Jan 15, 2026 | 1,609.00 | 1,698.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.68% | 66,522 |
| Jan 14, 2026 | 1,711.00 | 1,711.00 | 1,608.00 | 1,609.00 | 1,609.00 | -2.66% | 118,728 |
| Jan 13, 2026 | 1,703.00 | 1,703.00 | 1,645.00 | 1,653.00 | 1,653.00 | -2.94% | 121,320 |
| Jan 12, 2026 | 1,682.00 | 1,724.00 | 1,670.00 | 1,703.00 | 1,703.00 | 1.19% | 53,256 |
| Jan 9, 2026 | 1,701.00 | 1,702.00 | 1,661.00 | 1,683.00 | 1,683.00 | -0.82% | 82,244 |
| Jan 8, 2026 | 1,756.00 | 1,805.00 | 1,689.00 | 1,697.00 | 1,697.00 | -3.30% | 133,176 |
| Jan 7, 2026 | 1,715.00 | 1,844.00 | 1,715.00 | 1,755.00 | 1,755.00 | 2.33% | 185,333 |
| Jan 6, 2026 | 1,829.00 | 1,829.00 | 1,707.00 | 1,715.00 | 1,715.00 | -6.23% | 179,752 |
| Jan 5, 2026 | 1,722.00 | 1,837.00 | 1,700.00 | 1,829.00 | 1,829.00 | 6.21% | 129,611 |
| Jan 2, 2026 | 1,661.00 | 1,722.00 | 1,660.00 | 1,722.00 | 1,722.00 | 3.67% | 77,537 |
| Dec 30, 2025 | 1,636.00 | 1,700.00 | 1,636.00 | 1,661.00 | 1,661.00 | 0.30% | 105,269 |
| Dec 29, 2025 | 1,650.00 | 1,688.00 | 1,640.00 | 1,656.00 | 1,656.00 | -1.37% | 112,877 |
| Dec 26, 2025 | 1,725.00 | 1,730.00 | 1,660.00 | 1,679.00 | 1,679.00 | -3.28% | 147,089 |
| Dec 24, 2025 | 1,728.00 | 1,769.00 | 1,717.00 | 1,736.00 | 1,736.00 | 0.46% | 145,683 |
| Dec 23, 2025 | 1,799.00 | 1,812.00 | 1,728.00 | 1,728.00 | 1,728.00 | -3.89% | 123,455 |
| Dec 22, 2025 | 1,773.00 | 1,799.00 | 1,769.00 | 1,798.00 | 1,798.00 | 1.41% | 47,204 |
| Dec 19, 2025 | 1,775.00 | 1,784.00 | 1,720.00 | 1,773.00 | 1,773.00 | 0.17% | 81,528 |
| Dec 18, 2025 | 1,758.00 | 1,780.00 | 1,717.00 | 1,770.00 | 1,770.00 | 0.11% | 104,682 |
| Dec 17, 2025 | 1,850.00 | 1,850.00 | 1,750.00 | 1,768.00 | 1,768.00 | -3.07% | 168,001 |
| Dec 16, 2025 | 1,762.00 | 1,835.00 | 1,750.00 | 1,824.00 | 1,824.00 | 2.18% | 154,219 |
| Dec 15, 2025 | 1,736.00 | 1,823.00 | 1,687.00 | 1,785.00 | 1,785.00 | 2.82% | 416,497 |
| Dec 12, 2025 | 1,642.00 | 1,753.00 | 1,610.00 | 1,736.00 | 1,736.00 | 5.98% | 240,591 |
| Dec 11, 2025 | 1,610.00 | 1,654.00 | 1,602.00 | 1,638.00 | 1,638.00 | 2.57% | 199,793 |
| Dec 10, 2025 | 1,586.00 | 1,616.00 | 1,564.00 | 1,597.00 | 1,597.00 | 0.95% | 108,206 |
| Dec 9, 2025 | 1,583.00 | 1,600.00 | 1,560.00 | 1,582.00 | 1,582.00 | 0.13% | 129,107 |
| Dec 8, 2025 | 1,609.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.80% | 290,287 |
| Dec 5, 2025 | 1,619.00 | 1,645.00 | 1,551.00 | 1,609.00 | 1,609.00 | 0.63% | 199,717 |
| Dec 4, 2025 | 1,602.00 | 1,674.00 | 1,591.00 | 1,599.00 | 1,599.00 | -1.48% | 708,672 |
| Dec 3, 2025 | 1,568.00 | 1,643.00 | 1,557.00 | 1,623.00 | 1,623.00 | 3.91% | 553,479 |
| Dec 2, 2025 | 1,548.00 | 1,608.00 | 1,540.00 | 1,562.00 | 1,562.00 | -15.57% | 2,070,941 |