Xcell Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,059.00 | 1,084.00 | 1,050.00 | 1,050.00 | 1,050.00 | 30,882 |
| 2026-10-20 | 1,095.00 | 1,095.00 | 1,059.00 | 1,059.00 | 1,059.00 | 31,417 |
| 2026-10-19 | 1,168.00 | 1,168.00 | 1,090.00 | 1,095.00 | 1,095.00 | 78,306 |
| 2026-10-16 | 1,061.00 | 1,184.00 | 1,051.00 | 1,169.00 | 1,169.00 | 252,671 |
| 2026-10-15 | 1,078.00 | 1,121.00 | 1,022.00 | 1,101.00 | 1,101.00 | 142,465 |
| 2026-10-14 | 1,038.00 | 1,083.00 | 1,038.00 | 1,081.00 | 1,081.00 | 65,514 |
| 2026-10-13 | 1,034.00 | 1,054.00 | 981.00 | 1,038.00 | 1,038.00 | 68,735 |
| 2026-10-12 | 1,051.00 | 1,068.00 | 1,032.00 | 1,036.00 | 1,036.00 | 73,410 |
| 2026-10-08 | 1,031.00 | 1,064.00 | 1,026.00 | 1,064.00 | 1,064.00 | 77,864 |
| 2026-10-07 | 1,047.00 | 1,068.00 | 1,034.00 | 1,035.00 | 1,035.00 | 63,849 |
| 2026-10-06 | 988.00 | 1,071.00 | 988.00 | 1,065.00 | 1,065.00 | 126,516 |
| 2026-10-02 | 981.00 | 1,000.00 | 974.00 | 993.00 | 993.00 | 71,927 |
| 2026-10-01 | 977.00 | 994.00 | 971.00 | 981.00 | 981.00 | 55,471 |
| 2026-09-30 | 1,002.00 | 1,002.00 | 984.00 | 985.00 | 985.00 | 49,227 |
| 2026-09-29 | 1,012.00 | 1,017.00 | 990.00 | 999.00 | 999.00 | 28,076 |
| 2026-09-28 | 999.00 | 1,032.00 | 999.00 | 1,012.00 | 1,012.00 | 54,156 |
| 2026-09-23 | 1,000.00 | 1,011.00 | 991.00 | 999.00 | 999.00 | 65,723 |
| 2026-09-22 | 1,010.00 | 1,010.00 | 990.00 | 998.00 | 998.00 | 59,059 |
| 2026-09-21 | 1,017.00 | 1,017.00 | 993.00 | 1,000.00 | 1,000.00 | 48,266 |
| 2026-09-18 | 1,018.00 | 1,027.00 | 1,005.00 | 1,017.00 | 1,017.00 | 57,352 |
| 2026-09-17 | 1,018.00 | 1,034.00 | 1,000.00 | 1,017.00 | 1,017.00 | 50,750 |
| 2026-09-16 | 1,017.00 | 1,030.00 | 1,003.00 | 1,018.00 | 1,018.00 | 21,124 |
| 2026-09-15 | 1,011.00 | 1,046.00 | 1,009.00 | 1,017.00 | 1,017.00 | 65,854 |
| 2026-09-14 | 1,016.00 | 1,016.00 | 951.00 | 1,007.00 | 1,007.00 | 62,569 |
| 2026-09-11 | 1,000.00 | 1,018.00 | 990.00 | 1,016.00 | 1,016.00 | 45,875 |
| 2026-09-10 | 1,001.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | 53,605 |
| 2026-09-09 | 1,036.00 | 1,036.00 | 964.00 | 1,000.00 | 1,000.00 | 231,727 |
| 2026-09-08 | 1,080.00 | 1,104.00 | 1,001.00 | 1,017.00 | 1,017.00 | 456,900 |
| 2026-09-07 | 1,105.00 | 1,125.00 | 1,063.00 | 1,105.00 | 1,105.00 | 103,811 |
| 2026-09-04 | 1,120.00 | 1,120.00 | 1,091.00 | 1,106.00 | 1,106.00 | 101,658 |
| 2026-09-03 | 1,148.00 | 1,148.00 | 1,112.00 | 1,120.00 | 1,120.00 | 97,952 |
| 2026-09-02 | 1,213.00 | 1,213.00 | 1,135.00 | 1,148.00 | 1,148.00 | 174,683 |
| 2026-09-01 | 1,191.00 | 1,230.00 | 1,174.00 | 1,178.00 | 1,178.00 | 103,367 |
| 2026-08-31 | 1,205.00 | 1,218.00 | 1,174.00 | 1,192.00 | 1,192.00 | 88,577 |
| 2026-08-28 | 1,245.00 | 1,340.00 | 1,166.00 | 1,237.00 | 1,237.00 | 447,021 |
| 2026-08-27 | 1,305.00 | 1,397.00 | 1,250.00 | 1,252.00 | 1,252.00 | 763,842 |
| 2026-08-26 | 1,197.00 | 1,482.00 | 1,197.00 | 1,316.00 | 1,316.00 | 6,821,640 |
| 2026-08-25 | 1,189.00 | 1,204.00 | 1,115.00 | 1,140.00 | 1,140.00 | 55,863 |
| 2026-08-24 | 1,176.00 | 1,270.00 | 1,171.00 | 1,178.00 | 1,178.00 | 49,563 |
| 2026-08-21 | 1,278.00 | 1,280.00 | 1,200.00 | 1,231.00 | 1,231.00 | 64,910 |
| 2026-08-20 | 1,273.00 | 1,309.00 | 1,244.00 | 1,271.00 | 1,271.00 | 47,098 |
| 2026-08-19 | 1,279.00 | 1,370.00 | 1,233.00 | 1,276.00 | 1,276.00 | 68,910 |
| 2026-08-18 | 1,300.00 | 1,388.00 | 1,296.00 | 1,330.00 | 1,330.00 | 84,072 |
| 2026-08-14 | 1,294.00 | 1,375.00 | 1,294.00 | 1,301.00 | 1,301.00 | 58,161 |
| 2026-08-13 | 1,384.00 | 1,386.00 | 1,335.00 | 1,367.00 | 1,367.00 | 35,939 |
| 2026-08-12 | 1,398.00 | 1,400.00 | 1,332.00 | 1,384.00 | 1,384.00 | 67,823 |
| 2026-08-11 | 1,319.00 | 1,418.00 | 1,319.00 | 1,370.00 | 1,370.00 | 162,930 |
| 2026-08-10 | 1,330.00 | 1,383.00 | 1,262.00 | 1,379.00 | 1,379.00 | 176,988 |
| 2026-08-07 | 1,243.00 | 1,400.00 | 1,243.00 | 1,314.00 | 1,314.00 | 184,904 |
| 2026-08-06 | 1,215.00 | 1,243.00 | 1,180.00 | 1,243.00 | 1,243.00 | 146,805 |
| 2026-08-05 | 1,164.00 | 1,198.00 | 1,163.00 | 1,184.00 | 1,184.00 | 25,651 |
| 2026-08-04 | 1,120.00 | 1,185.00 | 1,119.00 | 1,174.00 | 1,174.00 | 45,881 |
| 2026-08-03 | 1,090.00 | 1,129.00 | 1,070.00 | 1,105.00 | 1,105.00 | 40,714 |
| 2026-07-31 | 1,095.00 | 1,169.00 | 1,063.00 | 1,089.00 | 1,089.00 | 35,838 |
| 2026-07-30 | 1,094.00 | 1,115.00 | 1,038.00 | 1,095.00 | 1,095.00 | 80,623 |
| 2026-07-29 | 1,122.00 | 1,166.00 | 1,009.00 | 1,094.00 | 1,094.00 | 84,396 |
| 2026-07-28 | 1,204.00 | 1,204.00 | 1,116.00 | 1,122.00 | 1,122.00 | 92,458 |
| 2026-07-27 | 1,180.00 | 1,209.00 | 1,158.00 | 1,182.00 | 1,182.00 | 18,368 |
| 2026-07-24 | 1,215.00 | 1,215.00 | 1,156.00 | 1,180.00 | 1,180.00 | 12,659 |
| 2026-07-23 | 1,164.00 | 1,199.00 | 1,142.00 | 1,199.00 | 1,199.00 | 16,031 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.