Xcell Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,511.00 | 1,530.00 | 1,485.00 | 1,521.00 | 1,521.00 | 66,672 |
| 2026-01-21 | 1,579.00 | 1,579.00 | 1,481.00 | 1,511.00 | 1,511.00 | 151,865 |
| 2026-01-20 | 1,546.00 | 1,615.00 | 1,511.00 | 1,570.00 | 1,570.00 | 64,290 |
| 2026-01-19 | 1,551.00 | 1,560.00 | 1,470.00 | 1,546.00 | 1,546.00 | 92,149 |
| 2026-01-16 | 1,608.00 | 1,608.00 | 1,550.00 | 1,550.00 | 1,550.00 | 143,358 |
| 2026-01-15 | 1,609.00 | 1,698.00 | 1,600.00 | 1,620.00 | 1,620.00 | 68,591 |
| 2026-01-14 | 1,711.00 | 1,711.00 | 1,608.00 | 1,609.00 | 1,609.00 | 118,732 |
| 2026-01-13 | 1,703.00 | 1,703.00 | 1,645.00 | 1,653.00 | 1,653.00 | 121,320 |
| 2026-01-12 | 1,682.00 | 1,724.00 | 1,670.00 | 1,703.00 | 1,703.00 | 53,408 |
| 2026-01-09 | 1,701.00 | 1,702.00 | 1,661.00 | 1,683.00 | 1,683.00 | 82,320 |
| 2026-01-08 | 1,756.00 | 1,805.00 | 1,689.00 | 1,697.00 | 1,697.00 | 133,342 |
| 2026-01-07 | 1,715.00 | 1,844.00 | 1,715.00 | 1,755.00 | 1,755.00 | 185,404 |
| 2026-01-06 | 1,829.00 | 1,829.00 | 1,707.00 | 1,715.00 | 1,715.00 | 180,000 |
| 2026-01-05 | 1,722.00 | 1,837.00 | 1,700.00 | 1,829.00 | 1,829.00 | 131,512 |
| 2026-01-02 | 1,661.00 | 1,722.00 | 1,660.00 | 1,722.00 | 1,722.00 | 77,537 |
| 2025-12-30 | 1,636.00 | 1,700.00 | 1,636.00 | 1,661.00 | 1,661.00 | 105,283 |
| 2025-12-29 | 1,650.00 | 1,688.00 | 1,640.00 | 1,656.00 | 1,656.00 | 114,478 |
| 2025-12-26 | 1,725.00 | 1,730.00 | 1,660.00 | 1,679.00 | 1,679.00 | 147,996 |
| 2025-12-24 | 1,728.00 | 1,769.00 | 1,717.00 | 1,736.00 | 1,736.00 | 145,683 |
| 2025-12-23 | 1,799.00 | 1,812.00 | 1,728.00 | 1,728.00 | 1,728.00 | 123,455 |
| 2025-12-22 | 1,773.00 | 1,799.00 | 1,769.00 | 1,798.00 | 1,798.00 | 47,204 |
| 2025-12-19 | 1,775.00 | 1,784.00 | 1,720.00 | 1,773.00 | 1,773.00 | 81,528 |
| 2025-12-18 | 1,758.00 | 1,780.00 | 1,717.00 | 1,770.00 | 1,770.00 | 120,202 |
| 2025-12-17 | 1,850.00 | 1,850.00 | 1,750.00 | 1,768.00 | 1,768.00 | 168,220 |
| 2025-12-16 | 1,762.00 | 1,835.00 | 1,750.00 | 1,824.00 | 1,824.00 | 155,175 |
| 2025-12-15 | 1,736.00 | 1,823.00 | 1,687.00 | 1,785.00 | 1,785.00 | 416,497 |
| 2025-12-12 | 1,642.00 | 1,753.00 | 1,610.00 | 1,736.00 | 1,736.00 | 241,482 |
| 2025-12-11 | 1,610.00 | 1,654.00 | 1,602.00 | 1,638.00 | 1,638.00 | 199,857 |
| 2025-12-10 | 1,586.00 | 1,616.00 | 1,564.00 | 1,597.00 | 1,597.00 | 108,206 |
| 2025-12-09 | 1,583.00 | 1,600.00 | 1,560.00 | 1,582.00 | 1,582.00 | 129,107 |
| 2025-12-08 | 1,609.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,580.00 | 290,287 |
| 2025-12-05 | 1,619.00 | 1,645.00 | 1,551.00 | 1,609.00 | 1,609.00 | 202,702 |
| 2025-12-04 | 1,602.00 | 1,674.00 | 1,591.00 | 1,599.00 | 1,599.00 | 708,672 |
| 2025-12-03 | 1,568.00 | 1,643.00 | 1,557.00 | 1,623.00 | 1,623.00 | 556,224 |
| 2025-12-02 | 1,548.00 | 1,608.00 | 1,540.00 | 1,562.00 | 1,562.00 | 2,078,578 |
| 2025-12-01 | 1,921.00 | 1,989.00 | 1,850.00 | 1,850.00 | 1,850.00 | 95,668 |
| 2025-11-28 | 1,852.00 | 2,035.00 | 1,852.00 | 1,925.00 | 1,925.00 | 99,248 |
| 2025-11-27 | 1,865.00 | 1,889.00 | 1,846.00 | 1,852.00 | 1,852.00 | 10,915 |
| 2025-11-26 | 1,833.00 | 1,943.00 | 1,833.00 | 1,865.00 | 1,865.00 | 45,959 |
| 2025-11-25 | 1,808.00 | 1,860.00 | 1,805.00 | 1,833.00 | 1,833.00 | 32,800 |
| 2025-11-24 | 1,893.00 | 1,895.00 | 1,801.00 | 1,808.00 | 1,808.00 | 74,543 |
| 2025-11-21 | 1,957.00 | 1,957.00 | 1,851.00 | 1,893.00 | 1,893.00 | 60,450 |
| 2025-11-20 | 1,901.00 | 2,045.00 | 1,900.00 | 1,965.00 | 1,965.00 | 46,864 |
| 2025-11-19 | 1,993.00 | 2,010.00 | 1,888.00 | 1,893.00 | 1,893.00 | 72,674 |
| 2025-11-18 | 2,030.00 | 2,125.00 | 1,993.00 | 1,993.00 | 1,993.00 | 64,676 |
| 2025-11-17 | 2,085.00 | 2,135.00 | 2,025.00 | 2,050.00 | 2,050.00 | 61,406 |
| 2025-11-14 | 2,085.00 | 2,110.00 | 2,010.00 | 2,085.00 | 2,085.00 | 67,359 |
| 2025-11-13 | 2,095.00 | 2,180.00 | 2,005.00 | 2,085.00 | 2,085.00 | 136,789 |
| 2025-11-12 | 2,215.00 | 2,215.00 | 2,025.00 | 2,110.00 | 2,110.00 | 216,134 |
| 2025-11-11 | 1,918.00 | 2,355.00 | 1,918.00 | 2,170.00 | 2,170.00 | 1,431,795 |
| 2025-11-10 | 2,035.00 | 2,035.00 | 1,910.00 | 1,914.00 | 1,914.00 | 156,870 |
| 2025-11-07 | 2,155.00 | 2,155.00 | 1,994.00 | 1,994.00 | 1,994.00 | 179,435 |
| 2025-11-06 | 2,190.00 | 2,265.00 | 2,105.00 | 2,155.00 | 2,155.00 | 76,416 |
| 2025-11-05 | 2,260.00 | 2,260.00 | 2,090.00 | 2,200.00 | 2,200.00 | 112,198 |
| 2025-11-04 | 2,130.00 | 2,255.00 | 2,100.00 | 2,195.00 | 2,195.00 | 106,624 |
| 2025-11-03 | 2,240.00 | 2,280.00 | 2,095.00 | 2,130.00 | 2,130.00 | 120,855 |
| 2025-10-31 | 2,140.00 | 2,395.00 | 2,130.00 | 2,215.00 | 2,215.00 | 231,271 |
| 2025-10-30 | 2,160.00 | 2,250.00 | 2,100.00 | 2,140.00 | 2,140.00 | 94,198 |
| 2025-10-29 | 2,245.00 | 2,245.00 | 2,150.00 | 2,160.00 | 2,160.00 | 71,330 |
| 2025-10-28 | 2,230.00 | 2,270.00 | 2,180.00 | 2,245.00 | 2,245.00 | 104,449 |
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.