Xcell Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,199.00 | 1,199.00 | 1,135.00 | 1,165.00 | 1,165.00 | 33,732 |
| 2026-07-21 | 1,150.00 | 1,182.00 | 1,122.00 | 1,162.00 | 1,162.00 | 14,636 |
| 2026-07-20 | 1,184.00 | 1,184.00 | 1,091.00 | 1,121.00 | 1,121.00 | 29,068 |
| 2026-07-16 | 1,184.00 | 1,218.00 | 1,164.00 | 1,184.00 | 1,184.00 | 42,112 |
| 2026-07-15 | 1,149.00 | 1,190.00 | 1,127.00 | 1,185.00 | 1,185.00 | 46,109 |
| 2026-07-14 | 1,157.00 | 1,168.00 | 1,090.00 | 1,149.00 | 1,149.00 | 78,871 |
| 2026-07-13 | 1,221.00 | 1,279.00 | 1,154.00 | 1,157.00 | 1,157.00 | 111,537 |
| 2026-07-10 | 1,140.00 | 1,219.00 | 1,137.00 | 1,219.00 | 1,219.00 | 90,166 |
| 2026-07-09 | 1,138.00 | 1,157.00 | 1,097.00 | 1,134.00 | 1,134.00 | 42,674 |
| 2026-07-08 | 1,185.00 | 1,185.00 | 1,106.00 | 1,138.00 | 1,138.00 | 50,160 |
| 2026-07-07 | 1,209.00 | 1,209.00 | 1,124.00 | 1,140.00 | 1,140.00 | 44,001 |
| 2026-07-06 | 1,225.00 | 1,225.00 | 1,145.00 | 1,173.00 | 1,173.00 | 32,046 |
| 2026-07-03 | 1,202.00 | 1,202.00 | 1,155.00 | 1,181.00 | 1,181.00 | 42,466 |
| 2026-07-02 | 1,193.00 | 1,225.00 | 1,179.00 | 1,202.00 | 1,202.00 | 49,694 |
| 2026-07-01 | 1,199.00 | 1,280.00 | 1,191.00 | 1,203.00 | 1,203.00 | 55,159 |
| 2026-06-30 | 1,265.00 | 1,267.00 | 1,181.00 | 1,201.00 | 1,201.00 | 24,379 |
| 2026-06-29 | 1,151.00 | 1,237.00 | 1,151.00 | 1,225.00 | 1,225.00 | 71,326 |
| 2026-06-26 | 1,222.00 | 1,224.00 | 1,146.00 | 1,148.00 | 1,148.00 | 107,665 |
| 2026-06-25 | 1,250.00 | 1,280.00 | 1,152.00 | 1,234.00 | 1,234.00 | 127,534 |
| 2026-06-24 | 1,223.00 | 1,234.00 | 1,131.00 | 1,218.00 | 1,218.00 | 192,739 |
| 2026-06-23 | 1,232.00 | 1,281.00 | 1,181.00 | 1,237.00 | 1,237.00 | 127,419 |
| 2026-06-22 | 1,299.00 | 1,334.00 | 1,192.00 | 1,231.00 | 1,231.00 | 139,284 |
| 2026-06-19 | 1,310.00 | 1,350.00 | 1,260.00 | 1,300.00 | 1,300.00 | 173,306 |
| 2026-06-18 | 1,405.00 | 1,407.00 | 1,320.00 | 1,334.00 | 1,334.00 | 149,061 |
| 2026-06-17 | 1,387.00 | 1,472.00 | 1,322.00 | 1,405.00 | 1,405.00 | 190,667 |
| 2026-06-16 | 1,410.00 | 1,433.00 | 1,325.00 | 1,387.00 | 1,387.00 | 133,518 |
| 2026-06-15 | 1,509.00 | 1,542.00 | 1,397.00 | 1,407.00 | 1,407.00 | 117,378 |
| 2026-06-12 | 1,352.00 | 1,600.00 | 1,352.00 | 1,450.00 | 1,450.00 | 291,594 |
| 2026-06-11 | 1,290.00 | 1,400.00 | 1,290.00 | 1,352.00 | 1,352.00 | 113,099 |
| 2026-06-10 | 1,296.00 | 1,414.00 | 1,289.00 | 1,302.00 | 1,302.00 | 110,702 |
| 2026-06-09 | 1,170.00 | 1,624.00 | 1,170.00 | 1,330.00 | 1,330.00 | 1,157,754 |
| 2026-06-08 | 1,280.00 | 1,345.00 | 1,255.00 | 1,276.00 | 1,276.00 | 208,641 |
| 2026-06-05 | 1,428.00 | 1,428.00 | 1,341.00 | 1,350.00 | 1,350.00 | 194,081 |
| 2026-06-04 | 1,475.00 | 1,503.00 | 1,406.00 | 1,428.00 | 1,428.00 | 147,458 |
| 2026-06-02 | 1,396.00 | 1,584.00 | 1,396.00 | 1,475.00 | 1,475.00 | 332,936 |
| 2026-06-01 | 1,647.00 | 1,800.00 | 1,500.00 | 1,522.00 | 1,522.00 | 643,219 |
| 2026-05-29 | 1,642.00 | 1,999.00 | 1,618.00 | 1,663.00 | 1,663.00 | 3,296,240 |
| 2026-05-28 | 1,471.00 | 1,916.00 | 1,386.00 | 1,721.00 | 1,721.00 | 4,511,310 |
| 2026-05-27 | 1,560.00 | 1,587.00 | 1,470.00 | 1,474.00 | 1,474.00 | 283,564 |
| 2026-05-26 | 1,627.00 | 1,669.00 | 1,539.00 | 1,560.00 | 1,560.00 | 700,498 |
| 2026-05-22 | 1,896.00 | 1,996.00 | 1,617.00 | 1,672.00 | 1,672.00 | 7,314,490 |
| 2026-05-21 | 1,335.00 | 1,597.00 | 1,305.00 | 1,597.00 | 1,597.00 | 405,285 |
| 2026-05-20 | 1,301.00 | 1,331.00 | 1,212.00 | 1,229.00 | 1,229.00 | 173,593 |
| 2026-05-19 | 1,310.00 | 1,365.00 | 1,286.00 | 1,301.00 | 1,301.00 | 77,663 |
| 2026-05-18 | 1,363.00 | 1,399.00 | 1,300.00 | 1,321.00 | 1,321.00 | 92,527 |
| 2026-05-15 | 1,430.00 | 1,430.00 | 1,325.00 | 1,363.00 | 1,363.00 | 161,210 |
| 2026-05-14 | 1,456.00 | 1,494.00 | 1,400.00 | 1,430.00 | 1,430.00 | 105,519 |
| 2026-05-13 | 1,504.00 | 1,504.00 | 1,452.00 | 1,456.00 | 1,456.00 | 74,651 |
| 2026-05-12 | 1,521.00 | 1,521.00 | 1,460.00 | 1,504.00 | 1,504.00 | 148,769 |
| 2026-05-11 | 1,544.00 | 1,552.00 | 1,478.00 | 1,521.00 | 1,521.00 | 180,993 |
| 2026-05-08 | 1,516.00 | 1,554.00 | 1,507.00 | 1,544.00 | 1,544.00 | 62,857 |
| 2026-05-07 | 1,565.00 | 1,589.00 | 1,517.00 | 1,517.00 | 1,517.00 | 169,809 |
| 2026-05-06 | 1,602.00 | 1,602.00 | 1,560.00 | 1,560.00 | 1,560.00 | 123,792 |
| 2026-05-04 | 1,695.00 | 1,715.00 | 1,560.00 | 1,602.00 | 1,602.00 | 349,906 |
| 2026-04-30 | 1,814.00 | 1,820.00 | 1,635.00 | 1,679.00 | 1,679.00 | 265,602 |
| 2026-04-29 | 1,802.00 | 1,841.00 | 1,750.00 | 1,773.00 | 1,773.00 | 153,512 |
| 2026-04-28 | 1,838.00 | 1,918.00 | 1,781.00 | 1,797.00 | 1,797.00 | 340,589 |
| 2026-04-27 | 1,700.00 | 1,987.00 | 1,700.00 | 1,838.00 | 1,838.00 | 1,039,820 |
| 2026-04-24 | 1,695.00 | 1,730.00 | 1,628.00 | 1,695.00 | 1,695.00 | 196,179 |
| 2026-04-23 | 1,632.00 | 1,675.00 | 1,583.00 | 1,675.00 | 1,675.00 | 126,995 |
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.