Cell Biotech Co., Ltd 049960
KRX · South Korea · Health Technology
KRW 15,600.00+210.00 (+1.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15,600.00 | +1.36% | KRW 15,400.00 | KRW 15,700.00 | KRW 15,300.00 | 12.30K |
| 2026-10-01 | KRW 15,390.00 | +1.58% | KRW 15,240.00 | KRW 15,400.00 | KRW 15,000.00 | 8.10K |
| 2026-09-30 | KRW 15,150.00 | +1.07% | KRW 15,070.00 | KRW 15,250.00 | KRW 14,960.00 | 15.61K |
| 2026-09-29 | KRW 14,990.00 | -0.07% | KRW 15,000.00 | KRW 15,140.00 | KRW 14,870.00 | 5.71K |
| 2026-09-28 | KRW 15,000.00 | +0.54% | KRW 14,920.00 | KRW 15,180.00 | KRW 14,750.00 | 5.32K |
| 2026-09-23 | KRW 14,920.00 | -1.52% | KRW 15,450.00 | KRW 15,450.00 | KRW 14,920.00 | 8.63K |
| 2026-09-22 | KRW 15,150.00 | -1.69% | KRW 15,410.00 | KRW 15,410.00 | KRW 15,010.00 | 9.41K |
| 2026-09-21 | KRW 15,410.00 | -0.58% | KRW 15,500.00 | KRW 15,530.00 | KRW 15,320.00 | 1.84K |
| 2026-09-18 | KRW 15,500.00 | +0.65% | KRW 15,640.00 | KRW 15,640.00 | KRW 15,210.00 | 2.82K |
| 2026-09-17 | KRW 15,400.00 | +0.06% | KRW 15,680.00 | KRW 15,680.00 | KRW 15,280.00 | 3.27K |
| 2026-09-16 | KRW 15,390.00 | -1.54% | KRW 15,660.00 | KRW 15,690.00 | KRW 15,250.00 | 6.14K |
| 2026-09-15 | KRW 15,630.00 | 0.00% | KRW 15,700.00 | KRW 15,840.00 | KRW 15,500.00 | 3.84K |
| 2026-09-14 | KRW 15,630.00 | +2.16% | KRW 15,300.00 | KRW 16,400.00 | KRW 15,140.00 | 15.93K |
| 2026-09-11 | KRW 15,300.00 | +0.20% | KRW 14,760.00 | KRW 15,790.00 | KRW 14,760.00 | 2.08K |
| 2026-09-10 | KRW 15,270.00 | -0.72% | KRW 15,410.00 | KRW 15,410.00 | KRW 14,500.00 | 10.88K |
| 2026-09-09 | KRW 15,380.00 | -0.77% | KRW 15,950.00 | KRW 15,950.00 | KRW 15,300.00 | 5.61K |
| 2026-09-08 | KRW 15,500.00 | -1.52% | KRW 15,840.00 | KRW 15,850.00 | KRW 15,300.00 | 12.39K |
| 2026-09-07 | KRW 15,740.00 | -0.38% | KRW 15,800.00 | KRW 15,800.00 | KRW 15,590.00 | 6.51K |
| 2026-09-04 | KRW 15,800.00 | -0.25% | KRW 15,900.00 | KRW 15,900.00 | KRW 15,610.00 | 6.69K |
| 2026-09-03 | KRW 15,840.00 | +0.38% | KRW 15,780.00 | KRW 15,920.00 | KRW 15,600.00 | 2.15K |
| 2026-09-02 | KRW 15,780.00 | -1.25% | KRW 16,050.00 | KRW 16,050.00 | KRW 15,630.00 | 3.80K |
| 2026-09-01 | KRW 15,980.00 | +0.82% | KRW 15,840.00 | KRW 16,100.00 | KRW 15,640.00 | 10.86K |
| 2026-08-31 | KRW 15,850.00 | +0.57% | KRW 15,760.00 | KRW 15,860.00 | KRW 15,400.00 | 20.14K |
| 2026-08-28 | KRW 15,760.00 | +0.45% | KRW 15,780.00 | KRW 15,780.00 | KRW 15,400.00 | 6.41K |
| 2026-08-27 | KRW 15,690.00 | +0.06% | KRW 15,410.00 | KRW 15,730.00 | KRW 15,410.00 | 3.53K |
| 2026-08-26 | KRW 15,680.00 | -0.25% | KRW 15,720.00 | KRW 15,810.00 | KRW 15,400.00 | 5.32K |
| 2026-08-25 | KRW 15,720.00 | +3.22% | KRW 15,220.00 | KRW 15,730.00 | KRW 15,000.00 | 10.68K |
| 2026-08-24 | KRW 15,230.00 | +1.80% | KRW 14,960.00 | KRW 15,420.00 | KRW 14,870.00 | 12.15K |
| 2026-08-21 | KRW 14,960.00 | -1.77% | KRW 15,200.00 | KRW 15,210.00 | KRW 14,810.00 | 11.56K |
| 2026-08-20 | KRW 15,230.00 | +0.13% | KRW 15,050.00 | KRW 15,410.00 | KRW 14,990.00 | 7.83K |
| 2026-08-19 | KRW 15,210.00 | +0.20% | KRW 15,340.00 | KRW 15,340.00 | KRW 14,910.00 | 7.03K |
| 2026-08-18 | KRW 15,180.00 | -2.32% | KRW 15,550.00 | KRW 15,550.00 | KRW 15,110.00 | 12.09K |
| 2026-08-14 | KRW 15,540.00 | -0.32% | KRW 15,590.00 | KRW 15,600.00 | KRW 15,330.00 | 9.87K |
| 2026-08-13 | KRW 15,590.00 | -0.64% | KRW 15,810.00 | KRW 15,810.00 | KRW 15,320.00 | 10.81K |
| 2026-08-12 | KRW 15,690.00 | -2.79% | KRW 16,430.00 | KRW 16,430.00 | KRW 15,470.00 | 17.78K |
| 2026-08-11 | KRW 16,140.00 | +1.51% | KRW 15,900.00 | KRW 16,640.00 | KRW 15,900.00 | 39.08K |
| 2026-08-10 | KRW 15,900.00 | +2.19% | KRW 15,760.00 | KRW 16,260.00 | KRW 15,710.00 | 8.80K |
| 2026-08-07 | KRW 15,560.00 | -6.32% | KRW 16,610.00 | KRW 16,880.00 | KRW 15,030.00 | 37.76K |
| 2026-08-06 | KRW 16,610.00 | +5.46% | KRW 15,850.00 | KRW 16,800.00 | KRW 15,750.00 | 35.38K |
| 2026-08-05 | KRW 15,750.00 | -0.88% | KRW 15,880.00 | KRW 15,930.00 | KRW 15,580.00 | 10.51K |
| 2026-08-04 | KRW 15,890.00 | +4.06% | KRW 15,400.00 | KRW 15,890.00 | KRW 15,310.00 | 8.55K |
| 2026-08-03 | KRW 15,270.00 | +0.20% | KRW 15,240.00 | KRW 15,400.00 | KRW 14,900.00 | 2.40K |
| 2026-07-31 | KRW 15,240.00 | +2.63% | KRW 15,000.00 | KRW 15,280.00 | KRW 14,860.00 | 10.33K |
| 2026-07-30 | KRW 14,850.00 | 0.00% | KRW 14,850.00 | KRW 15,220.00 | KRW 14,670.00 | 24.00K |
| 2026-07-29 | KRW 14,850.00 | -0.74% | KRW 15,240.00 | KRW 15,420.00 | KRW 14,570.00 | 32.72K |
| 2026-07-28 | KRW 14,960.00 | -0.93% | KRW 15,110.00 | KRW 15,290.00 | KRW 14,790.00 | 9.44K |
| 2026-07-27 | KRW 15,100.00 | -0.98% | KRW 15,500.00 | KRW 15,500.00 | KRW 14,970.00 | 4.91K |
| 2026-07-24 | KRW 15,250.00 | -1.29% | KRW 15,450.00 | KRW 15,470.00 | KRW 15,000.00 | 1.77K |
| 2026-07-23 | KRW 15,450.00 | +1.31% | KRW 15,490.00 | KRW 15,490.00 | KRW 15,120.00 | 3.33K |
| 2026-07-22 | KRW 15,250.00 | +1.40% | KRW 15,680.00 | KRW 15,680.00 | KRW 14,880.00 | 4.82K |
| 2026-07-21 | KRW 15,040.00 | +0.40% | KRW 14,850.00 | KRW 15,170.00 | KRW 14,700.00 | 6.82K |
| 2026-07-20 | KRW 14,980.00 | -2.73% | KRW 15,390.00 | KRW 15,420.00 | KRW 14,870.00 | 10.95K |
| 2026-07-16 | KRW 15,400.00 | -0.13% | KRW 15,500.00 | KRW 15,540.00 | KRW 15,180.00 | 3.83K |
| 2026-07-15 | KRW 15,420.00 | 0.00% | KRW 15,270.00 | KRW 15,650.00 | KRW 15,150.00 | 5.25K |
| 2026-07-14 | KRW 15,420.00 | +0.06% | KRW 15,400.00 | KRW 15,700.00 | KRW 14,710.00 | 43.59K |
| 2026-07-13 | KRW 15,410.00 | +0.39% | KRW 15,570.00 | KRW 15,570.00 | KRW 14,550.00 | 10.72K |
| 2026-07-10 | KRW 15,350.00 | +3.37% | KRW 14,850.00 | KRW 15,500.00 | KRW 14,850.00 | 11.98K |
| 2026-07-09 | KRW 14,850.00 | -1.39% | KRW 15,020.00 | KRW 15,180.00 | KRW 14,660.00 | 4.38K |
| 2026-07-08 | KRW 15,060.00 | -1.70% | KRW 15,320.00 | KRW 15,490.00 | KRW 14,800.00 | 7.89K |
| 2026-07-07 | KRW 15,320.00 | +0.26% | KRW 15,570.00 | KRW 15,570.00 | KRW 15,090.00 | 10.52K |
| 2026-07-06 | KRW 15,280.00 | +0.26% | KRW 15,210.00 | KRW 15,690.00 | KRW 15,210.00 | 2.45K |
| 2026-07-03 | KRW 15,240.00 | -0.39% | KRW 15,300.00 | KRW 15,780.00 | KRW 15,180.00 | 5.58K |
| 2026-07-02 | KRW 15,300.00 | -2.61% | KRW 15,430.00 | KRW 15,780.00 | KRW 15,300.00 | 7.00K |
| 2026-07-01 | KRW 15,710.00 | +0.71% | KRW 15,480.00 | KRW 15,770.00 | KRW 15,050.00 | 10.36K |
| 2026-06-30 | KRW 15,600.00 | -0.13% | KRW 15,620.00 | KRW 15,620.00 | KRW 14,960.00 | 7.01K |
| 2026-06-29 | KRW 15,620.00 | +4.13% | KRW 15,000.00 | KRW 15,620.00 | KRW 14,790.00 | 10.07K |
| 2026-06-26 | KRW 15,000.00 | -2.60% | KRW 15,400.00 | KRW 15,700.00 | KRW 13,870.00 | 29.16K |
| 2026-06-25 | KRW 15,400.00 | +1.52% | KRW 15,350.00 | KRW 15,420.00 | KRW 15,080.00 | 7.39K |
| 2026-06-24 | KRW 15,170.00 | -0.20% | KRW 15,200.00 | KRW 15,470.00 | KRW 14,730.00 | 9.78K |
| 2026-06-23 | KRW 15,200.00 | +0.46% | KRW 15,100.00 | KRW 15,380.00 | KRW 14,890.00 | 14.48K |
| 2026-06-22 | KRW 15,130.00 | -2.20% | KRW 15,480.00 | KRW 15,480.00 | KRW 14,910.00 | 13.14K |
| 2026-06-19 | KRW 15,470.00 | -2.89% | KRW 15,940.00 | KRW 15,950.00 | KRW 15,200.00 | 23.56K |
| 2026-06-18 | KRW 15,930.00 | -1.97% | KRW 16,250.00 | KRW 16,250.00 | KRW 15,810.00 | 12.29K |
| 2026-06-17 | KRW 16,250.00 | +0.31% | KRW 16,200.00 | KRW 16,350.00 | KRW 15,940.00 | 11.47K |
| 2026-06-16 | KRW 16,200.00 | -0.86% | KRW 16,210.00 | KRW 16,460.00 | KRW 16,010.00 | 6.03K |
| 2026-06-15 | KRW 16,340.00 | -1.39% | KRW 16,650.00 | KRW 17,200.00 | KRW 15,710.00 | 22.31K |
| 2026-06-12 | KRW 16,570.00 | +2.60% | KRW 16,230.00 | KRW 16,620.00 | KRW 16,170.00 | 12.99K |
| 2026-06-11 | KRW 16,150.00 | +0.06% | KRW 16,650.00 | KRW 16,650.00 | KRW 15,780.00 | 9.12K |
| 2026-06-10 | KRW 16,140.00 | -1.94% | KRW 16,460.00 | KRW 16,670.00 | KRW 15,960.00 | 8.26K |
| 2026-06-09 | KRW 16,460.00 | +7.51% | KRW 15,310.00 | KRW 16,700.00 | KRW 15,310.00 | 15.30K |
| 2026-06-08 | KRW 15,310.00 | -6.25% | KRW 15,960.00 | KRW 16,280.00 | KRW 15,300.00 | 21.38K |
| 2026-06-05 | KRW 16,330.00 | -3.37% | KRW 16,760.00 | KRW 16,760.00 | KRW 16,030.00 | 21.54K |
| 2026-06-04 | KRW 16,900.00 | +1.81% | KRW 16,950.00 | KRW 17,100.00 | KRW 16,510.00 | 18.59K |
| 2026-06-02 | KRW 16,600.00 | -4.38% | KRW 16,710.00 | KRW 17,080.00 | KRW 16,350.00 | 22.72K |
| 2026-06-01 | KRW 17,360.00 | -0.80% | KRW 17,420.00 | KRW 17,680.00 | KRW 16,760.00 | 31.18K |
| 2026-05-29 | KRW 17,500.00 | -3.37% | KRW 18,010.00 | KRW 18,010.00 | KRW 17,330.00 | 20.73K |
| 2026-05-28 | KRW 18,110.00 | +0.28% | KRW 18,060.00 | KRW 18,340.00 | KRW 17,590.00 | 25.97K |
| 2026-05-27 | KRW 18,060.00 | -0.28% | KRW 18,120.00 | KRW 18,500.00 | KRW 17,840.00 | 29.97K |
| 2026-05-26 | KRW 18,110.00 | +0.17% | KRW 18,080.00 | KRW 18,300.00 | KRW 17,760.00 | 21.88K |
| 2026-05-22 | KRW 18,080.00 | +2.84% | KRW 17,450.00 | KRW 18,290.00 | KRW 17,400.00 | 39.82K |