Xcell Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,634.00 | 1,710.00 | 1,607.00 | 1,632.00 | 1,632.00 | 232,492 |
| 2026-04-21 | 1,616.00 | 1,648.00 | 1,595.00 | 1,634.00 | 1,634.00 | 199,323 |
| 2026-04-20 | 1,649.00 | 1,695.00 | 1,587.00 | 1,630.00 | 1,630.00 | 315,061 |
| 2026-04-17 | 1,505.00 | 1,900.00 | 1,473.00 | 1,649.00 | 1,649.00 | 2,932,798 |
| 2026-04-16 | 1,457.00 | 1,488.00 | 1,457.00 | 1,481.00 | 1,481.00 | 83,253 |
| 2026-04-15 | 1,455.00 | 1,473.00 | 1,414.00 | 1,456.00 | 1,456.00 | 63,101 |
| 2026-04-14 | 1,455.00 | 1,480.00 | 1,429.00 | 1,453.00 | 1,453.00 | 109,685 |
| 2026-04-13 | 1,413.00 | 1,443.00 | 1,407.00 | 1,430.00 | 1,430.00 | 48,313 |
| 2026-04-10 | 1,414.00 | 1,414.00 | 1,389.00 | 1,407.00 | 1,407.00 | 34,836 |
| 2026-04-09 | 1,425.00 | 1,425.00 | 1,383.00 | 1,398.00 | 1,398.00 | 61,789 |
| 2026-04-08 | 1,400.00 | 1,429.00 | 1,387.00 | 1,409.00 | 1,409.00 | 56,468 |
| 2026-04-07 | 1,403.00 | 1,420.00 | 1,369.00 | 1,400.00 | 1,400.00 | 104,956 |
| 2026-04-06 | 1,424.00 | 1,465.00 | 1,387.00 | 1,415.00 | 1,415.00 | 54,534 |
| 2026-04-03 | 1,380.00 | 1,485.00 | 1,380.00 | 1,424.00 | 1,424.00 | 104,849 |
| 2026-04-02 | 1,455.00 | 1,455.00 | 1,367.00 | 1,368.00 | 1,368.00 | 59,038 |
| 2026-04-01 | 1,445.00 | 1,445.00 | 1,392.00 | 1,437.00 | 1,437.00 | 50,883 |
| 2026-03-31 | 1,359.00 | 1,550.00 | 1,359.00 | 1,392.00 | 1,392.00 | 134,437 |
| 2026-03-30 | 1,440.00 | 1,440.00 | 1,375.00 | 1,409.00 | 1,409.00 | 52,489 |
| 2026-03-27 | 1,470.00 | 1,483.00 | 1,420.00 | 1,450.00 | 1,450.00 | 68,897 |
| 2026-03-26 | 1,445.00 | 1,494.00 | 1,420.00 | 1,440.00 | 1,440.00 | 90,273 |
| 2026-03-25 | 1,394.00 | 1,510.00 | 1,394.00 | 1,431.00 | 1,431.00 | 205,480 |
| 2026-03-24 | 1,455.00 | 1,455.00 | 1,376.00 | 1,400.00 | 1,400.00 | 63,452 |
| 2026-03-23 | 1,448.00 | 1,448.00 | 1,344.00 | 1,375.00 | 1,375.00 | 90,874 |
| 2026-03-20 | 1,416.00 | 1,452.00 | 1,400.00 | 1,450.00 | 1,450.00 | 65,319 |
| 2026-03-19 | 1,443.00 | 1,450.00 | 1,404.00 | 1,409.00 | 1,409.00 | 73,154 |
| 2026-03-18 | 1,545.00 | 1,545.00 | 1,435.00 | 1,455.00 | 1,455.00 | 128,497 |
| 2026-03-17 | 1,440.00 | 1,549.00 | 1,382.00 | 1,502.00 | 1,502.00 | 181,714 |
| 2026-03-16 | 1,403.00 | 1,426.00 | 1,350.00 | 1,377.00 | 1,377.00 | 103,417 |
| 2026-03-13 | 1,388.00 | 1,426.00 | 1,323.00 | 1,416.00 | 1,416.00 | 189,148 |
| 2026-03-12 | 1,429.00 | 1,429.00 | 1,376.00 | 1,400.00 | 1,400.00 | 44,892 |
| 2026-03-11 | 1,415.00 | 1,458.00 | 1,391.00 | 1,409.00 | 1,409.00 | 87,800 |
| 2026-03-10 | 1,399.00 | 1,420.00 | 1,372.00 | 1,415.00 | 1,415.00 | 47,394 |
| 2026-03-09 | 1,430.00 | 1,430.00 | 1,325.00 | 1,351.00 | 1,351.00 | 82,129 |
| 2026-03-06 | 1,440.00 | 1,468.00 | 1,371.00 | 1,431.00 | 1,431.00 | 93,647 |
| 2026-03-05 | 1,379.00 | 1,484.00 | 1,303.00 | 1,440.00 | 1,440.00 | 102,953 |
| 2026-03-04 | 1,470.00 | 1,529.00 | 1,301.00 | 1,301.00 | 1,301.00 | 243,540 |
| 2026-03-03 | 1,500.00 | 1,530.00 | 1,472.00 | 1,490.00 | 1,490.00 | 124,943 |
| 2026-02-27 | 1,570.00 | 1,580.00 | 1,482.00 | 1,529.00 | 1,529.00 | 201,036 |
| 2026-02-26 | 1,592.00 | 1,596.00 | 1,525.00 | 1,528.00 | 1,528.00 | 250,069 |
| 2026-02-25 | 1,677.00 | 1,677.00 | 1,590.00 | 1,590.00 | 1,590.00 | 257,914 |
| 2026-02-24 | 1,668.00 | 1,683.00 | 1,580.00 | 1,657.00 | 1,657.00 | 212,032 |
| 2026-02-23 | 1,671.00 | 1,800.00 | 1,655.00 | 1,668.00 | 1,668.00 | 649,507 |
| 2026-02-20 | 1,619.00 | 1,717.00 | 1,618.00 | 1,671.00 | 1,671.00 | 253,123 |
| 2026-02-19 | 1,601.00 | 1,761.00 | 1,595.00 | 1,619.00 | 1,619.00 | 570,773 |
| 2026-02-13 | 1,675.00 | 1,675.00 | 1,590.00 | 1,601.00 | 1,601.00 | 225,544 |
| 2026-02-12 | 1,652.00 | 1,667.00 | 1,610.00 | 1,653.00 | 1,653.00 | 239,050 |
| 2026-02-11 | 1,640.00 | 1,666.00 | 1,590.00 | 1,652.00 | 1,652.00 | 308,477 |
| 2026-02-10 | 1,640.00 | 1,660.00 | 1,588.00 | 1,618.00 | 1,618.00 | 478,559 |
| 2026-02-09 | 1,610.00 | 1,670.00 | 1,590.00 | 1,620.00 | 1,620.00 | 598,070 |
| 2026-02-06 | 1,777.00 | 2,050.00 | 1,600.00 | 1,621.00 | 1,621.00 | 4,668,721 |
| 2026-02-05 | 1,474.00 | 1,912.00 | 1,474.00 | 1,912.00 | 1,912.00 | 5,537,886 |
| 2026-02-04 | 1,510.00 | 1,510.00 | 1,463.00 | 1,471.00 | 1,471.00 | 168,899 |
| 2026-02-03 | 1,535.00 | 1,535.00 | 1,475.00 | 1,498.00 | 1,498.00 | 107,565 |
| 2026-02-02 | 1,537.00 | 1,537.00 | 1,471.00 | 1,471.00 | 1,471.00 | 225,337 |
| 2026-01-30 | 1,614.00 | 1,614.00 | 1,534.00 | 1,541.00 | 1,541.00 | 130,029 |
| 2026-01-29 | 1,618.00 | 1,625.00 | 1,561.00 | 1,595.00 | 1,595.00 | 101,556 |
| 2026-01-28 | 1,590.00 | 1,617.00 | 1,575.00 | 1,616.00 | 1,616.00 | 101,554 |
| 2026-01-27 | 1,605.00 | 1,613.00 | 1,575.00 | 1,585.00 | 1,585.00 | 70,452 |
| 2026-01-26 | 1,599.00 | 1,648.00 | 1,580.00 | 1,603.00 | 1,603.00 | 68,511 |
| 2026-01-23 | 1,530.00 | 1,653.00 | 1,510.00 | 1,599.00 | 1,599.00 | 152,102 |
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.