See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.14▲ 1.02%
← 373110.KQ stock page

Xcell Therapeutics Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,310.002,310.002,165.002,230.002,230.00119,782
2025-10-242,380.002,380.002,150.002,260.002,260.00112,619
2025-10-232,440.002,440.002,270.002,270.002,270.0092,780
2025-10-222,430.002,445.002,345.002,385.002,385.0070,155
2025-10-212,410.002,465.002,400.002,430.002,430.0040,889
2025-10-202,520.002,520.002,400.002,415.002,415.0046,300
2025-10-172,435.002,515.002,400.002,435.002,435.0063,553
2025-10-162,465.002,580.002,425.002,435.002,435.0085,805
2025-10-152,455.002,560.002,445.002,465.002,465.0053,956
2025-10-142,675.002,675.002,450.002,470.002,470.00165,089
2025-10-132,610.002,730.002,560.002,630.002,630.0088,692
2025-10-102,595.002,755.002,595.002,665.002,665.00118,738
2025-10-022,495.002,600.002,465.002,595.002,595.00136,603
2025-10-012,540.002,685.002,450.002,460.002,460.00246,456
2025-09-302,514.042,575.682,408.372,452.402,452.40304,162
2025-09-292,637.322,668.142,509.642,527.252,527.25355,843
2025-09-262,712.172,729.782,606.502,646.122,646.12371,317
2025-09-252,897.092,897.092,738.592,738.592,738.59624,816
2025-09-242,773.813,451.852,738.592,892.692,892.695,520,465
2025-09-232,809.033,363.792,690.152,725.382,725.382,955,780
2025-09-223,020.373,553.122,844.252,844.252,844.253,586,206
2025-09-192,848.662,936.712,778.212,883.882,883.88142,968
2025-09-182,822.243,059.992,756.202,848.662,848.66468,149
2025-09-172,694.562,923.512,646.122,817.842,817.84826,964
2025-09-162,500.832,888.282,500.832,641.722,641.721,043,499
2025-09-152,483.222,549.262,456.802,527.252,527.25195,689
2025-09-122,452.402,492.022,417.182,483.222,483.2282,756
2025-09-112,492.022,492.022,443.592,452.402,452.4082,973
2025-09-102,443.592,549.262,390.762,452.402,452.40146,034
2025-09-092,417.182,439.192,364.342,421.582,421.5842,099
2025-09-082,452.402,456.802,377.552,395.162,395.1644,633
2025-09-052,448.002,470.012,377.552,439.192,439.1933,568
2025-09-042,403.972,483.222,403.972,448.002,448.0048,583
2025-09-032,395.162,448.002,359.942,403.972,403.9723,942
2025-09-022,403.972,452.402,333.522,395.162,395.1661,719
2025-09-012,461.202,461.202,351.132,403.972,403.9739,558
2025-08-292,408.372,483.222,408.372,461.202,461.2047,202
2025-08-282,478.822,478.822,390.762,412.772,412.7753,839
2025-08-272,470.012,487.622,443.592,483.222,483.2237,037
2025-08-262,465.612,487.622,452.402,483.222,483.2236,318
2025-08-252,456.802,509.642,399.562,470.012,470.0143,254
2025-08-222,390.762,461.202,377.552,456.802,456.8041,227
2025-08-212,417.182,474.412,377.552,390.762,390.7662,275
2025-08-202,386.362,443.592,298.302,417.182,417.18104,568
2025-08-192,465.612,588.892,337.922,386.362,386.36367,709
2025-08-182,531.652,641.722,434.792,465.612,465.61870,004
2025-08-143,178.873,337.383,112.833,112.833,112.83275,532
2025-08-133,262.533,350.583,165.663,170.073,170.07441,632
2025-08-122,989.553,513.492,989.553,337.383,337.382,528,198
2025-08-113,143.653,196.482,941.123,002.763,002.76660,319
2025-08-082,800.233,588.342,787.023,077.613,077.616,849,271
2025-08-072,787.022,861.872,787.022,800.232,800.2336,122
2025-08-062,760.602,853.062,760.602,809.032,809.0324,904
2025-08-052,773.812,861.872,747.392,760.602,760.6064,893
2025-08-042,738.592,795.822,738.592,756.202,756.2028,332
2025-08-012,826.642,866.272,756.202,765.002,765.0070,982
2025-07-312,866.272,910.302,835.452,857.462,857.4650,343
2025-07-302,963.132,963.132,870.672,892.692,892.6958,657
2025-07-292,998.353,002.762,910.302,958.732,958.7398,187
2025-07-282,949.923,082.012,914.702,993.952,993.95169,558
← NewerPage 5 of 10 · 550 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.