Skip to main content
Xcell Therapeutics Inc. (KOSDAQ:373110)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,609.00
+10.00 (0.63%)
At close: Dec 5, 2025

Xcell Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,619.001,645.001,551.001,609.001,609.000.63%199,717
Dec 4, 20251,602.001,674.001,591.001,599.001,599.00-1.48%708,672
Dec 3, 20251,568.001,643.001,557.001,623.001,623.003.91%553,479
Dec 2, 20251,548.001,608.001,540.001,562.001,562.00-15.57%2,070,941
Dec 1, 20251,921.001,989.001,850.001,850.001,850.00-3.90%95,668
Nov 28, 20251,852.002,035.001,852.001,925.001,925.003.94%99,248
Nov 27, 20251,865.001,889.001,846.001,852.001,852.00-0.70%10,862
Nov 26, 20251,833.001,943.001,833.001,865.001,865.001.75%45,719
Nov 25, 20251,808.001,860.001,805.001,833.001,833.001.38%32,800
Nov 24, 20251,893.001,895.001,801.001,808.001,808.00-4.49%74,543
Nov 21, 20251,957.001,957.001,851.001,893.001,893.00-3.66%60,337
Nov 20, 20251,901.002,045.001,900.001,965.001,965.003.80%46,864
Nov 19, 20251,993.002,010.001,888.001,893.001,893.00-5.02%72,674
Nov 18, 20252,030.002,125.001,993.001,993.001,993.00-2.78%64,676
Nov 17, 20252,085.002,135.002,025.002,050.002,050.00-1.68%61,406
Nov 14, 20252,085.002,110.002,010.002,085.002,085.00-67,359
Nov 13, 20252,095.002,180.002,005.002,085.002,085.00-1.18%136,789
Nov 12, 20252,215.002,215.002,025.002,110.002,110.00-2.76%216,134
Nov 11, 20251,918.002,355.001,918.002,170.002,170.0013.38%1,431,795
Nov 10, 20252,035.002,035.001,910.001,914.001,914.00-4.01%156,870
Nov 7, 20252,155.002,155.001,994.001,994.001,994.00-7.47%179,435
Nov 6, 20252,190.002,265.002,105.002,155.002,155.00-2.05%76,416
Nov 5, 20252,260.002,260.002,090.002,200.002,200.000.23%112,198
Nov 4, 20252,130.002,255.002,100.002,195.002,195.003.05%106,624
Nov 3, 20252,240.002,280.002,095.002,130.002,130.00-3.84%120,855
Oct 31, 20252,140.002,395.002,130.002,215.002,215.003.50%231,271
Oct 30, 20252,160.002,250.002,100.002,140.002,140.00-0.93%94,198
Oct 29, 20252,245.002,245.002,150.002,160.002,160.00-3.79%71,330
Oct 28, 20252,230.002,270.002,180.002,245.002,245.000.67%104,449
Oct 27, 20252,310.002,310.002,165.002,230.002,230.00-1.33%119,782
Oct 24, 20252,380.002,380.002,150.002,260.002,260.00-0.44%112,619
Oct 23, 20252,440.002,440.002,270.002,270.002,270.00-4.82%92,780
Oct 22, 20252,430.002,445.002,345.002,385.002,385.00-1.85%70,155
Oct 21, 20252,410.002,465.002,400.002,430.002,430.000.62%40,889
Oct 20, 20252,520.002,520.002,400.002,415.002,415.00-0.82%46,300
Oct 17, 20252,435.002,515.002,400.002,435.002,435.00-63,553
Oct 16, 20252,465.002,580.002,425.002,435.002,435.00-1.22%85,805
Oct 15, 20252,455.002,560.002,445.002,465.002,465.00-0.20%53,956
Oct 14, 20252,675.002,675.002,450.002,470.002,470.00-6.08%165,089
Oct 13, 20252,610.002,730.002,560.002,630.002,630.00-1.31%88,692
Oct 10, 20252,595.002,755.002,595.002,665.002,665.002.70%118,738
Oct 2, 20252,495.002,600.002,465.002,595.002,595.005.49%136,603
Oct 1, 20252,540.002,685.002,450.002,460.002,460.00-11.67%246,456
Sep 30, 20252,855.002,925.002,735.002,785.002,311.27-2.96%267,837
Sep 29, 20252,995.003,030.002,850.002,870.002,381.81-4.49%313,346
Sep 26, 20253,080.003,100.002,960.003,005.002,493.85-3.38%326,972
Sep 25, 20253,290.003,290.003,110.003,110.002,580.99-5.33%550,197
Sep 24, 20253,150.003,920.003,110.003,285.002,726.226.14%4,861,178
Sep 23, 20253,190.003,820.003,055.003,095.002,568.54-4.18%2,602,783
Sep 22, 20253,430.004,035.003,230.003,230.002,680.58-1.37%3,157,920