CellBion Co., Ltd. (KOSDAQ:308430)
South Korea
· Delayed Price · Currency is KRW 26,100
+50 (0.19%)
At close: Dec 5, 2025
CellBion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,050.00 | 26,350.00 | 25,350.00 | 26,200.00 | - | 0.58% | 250,007 |
| 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 |
| Oct 1, 2025 | 17,800.00 | 17,990.00 | 17,560.00 | 17,590.00 | 17,590.00 | -0.57% | 145,303 |
| Sep 30, 2025 | 18,400.00 | 18,410.00 | 17,660.00 | 17,690.00 | 17,690.00 | -1.17% | 298,056 |
| Sep 29, 2025 | 17,900.00 | 18,380.00 | 17,490.00 | 17,900.00 | 17,900.00 | - | 285,674 |
| Sep 26, 2025 | 18,600.00 | 18,600.00 | 17,740.00 | 17,900.00 | 17,900.00 | -3.76% | 316,212 |
| Sep 25, 2025 | 19,070.00 | 19,270.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.87% | 301,549 |
| Sep 24, 2025 | 19,490.00 | 19,550.00 | 19,080.00 | 19,150.00 | 19,150.00 | -1.90% | 231,750 |
| Sep 23, 2025 | 19,750.00 | 19,940.00 | 19,280.00 | 19,520.00 | 19,520.00 | -1.61% | 350,076 |
| Sep 22, 2025 | 19,260.00 | 20,400.00 | 19,070.00 | 19,840.00 | 19,840.00 | 6.49% | 924,413 |