Xcell Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 2,870.67 | 3,156.86 | 2,839.85 | 2,949.92 | 2,949.92 | 450,587 |
| 2025-07-24 | 2,866.27 | 2,923.51 | 2,813.43 | 2,875.07 | 2,875.07 | 61,815 |
| 2025-07-23 | 2,905.89 | 2,905.89 | 2,822.24 | 2,879.48 | 2,879.48 | 46,495 |
| 2025-07-22 | 2,976.34 | 2,998.35 | 2,879.48 | 2,905.89 | 2,905.89 | 90,084 |
| 2025-07-21 | 3,002.76 | 3,183.27 | 2,949.92 | 2,976.34 | 2,976.34 | 164,119 |
| 2025-07-18 | 2,905.89 | 3,165.66 | 2,844.25 | 3,002.76 | 3,002.76 | 292,952 |
| 2025-07-17 | 2,927.91 | 2,941.12 | 2,857.46 | 2,905.89 | 2,905.89 | 109,063 |
| 2025-07-16 | 3,011.56 | 3,029.17 | 2,901.49 | 2,941.12 | 2,941.12 | 228,111 |
| 2025-07-15 | 2,870.67 | 3,627.96 | 2,831.05 | 2,963.13 | 2,963.13 | 2,204,067 |
| 2025-07-14 | 2,747.39 | 2,813.43 | 2,734.18 | 2,813.43 | 2,813.43 | 64,409 |
| 2025-07-11 | 2,778.21 | 2,795.82 | 2,742.99 | 2,751.79 | 2,751.79 | 57,740 |
| 2025-07-10 | 2,747.39 | 2,787.02 | 2,734.18 | 2,778.21 | 2,778.21 | 42,666 |
| 2025-07-09 | 2,760.60 | 2,782.61 | 2,734.18 | 2,747.39 | 2,747.39 | 51,357 |
| 2025-07-08 | 2,791.42 | 2,791.42 | 2,742.99 | 2,765.00 | 2,765.00 | 41,284 |
| 2025-07-07 | 2,765.00 | 2,809.03 | 2,738.59 | 2,791.42 | 2,791.42 | 29,751 |
| 2025-07-04 | 2,844.25 | 2,853.06 | 2,765.00 | 2,765.00 | 2,765.00 | 51,278 |
| 2025-07-03 | 2,760.60 | 2,861.87 | 2,760.60 | 2,817.84 | 2,817.84 | 110,763 |
| 2025-07-02 | 2,800.23 | 2,800.23 | 2,742.99 | 2,769.41 | 2,769.41 | 37,841 |
| 2025-07-01 | 2,778.21 | 2,844.25 | 2,751.79 | 2,782.61 | 2,782.61 | 47,834 |
| 2025-06-30 | 2,826.64 | 2,839.85 | 2,756.20 | 2,791.42 | 2,791.42 | 36,826 |
| 2025-06-27 | 2,831.05 | 2,945.52 | 2,756.20 | 2,791.42 | 2,791.42 | 53,691 |
| 2025-06-26 | 2,976.34 | 2,976.34 | 2,795.82 | 2,831.05 | 2,831.05 | 91,996 |
| 2025-06-25 | 2,831.05 | 2,892.69 | 2,782.61 | 2,848.66 | 2,848.66 | 89,088 |
| 2025-06-24 | 2,773.81 | 2,958.73 | 2,773.81 | 2,822.24 | 2,822.24 | 85,615 |
| 2025-06-23 | 2,835.45 | 2,835.45 | 2,751.79 | 2,773.81 | 2,773.81 | 100,797 |
| 2025-06-20 | 2,835.45 | 2,910.30 | 2,738.59 | 2,883.88 | 2,883.88 | 96,529 |
| 2025-06-19 | 2,817.84 | 2,848.66 | 2,778.21 | 2,800.23 | 2,800.23 | 32,014 |
| 2025-06-18 | 2,813.43 | 2,826.64 | 2,734.18 | 2,817.84 | 2,817.84 | 92,795 |
| 2025-06-17 | 2,822.24 | 2,826.64 | 2,738.59 | 2,773.81 | 2,773.81 | 126,320 |
| 2025-06-16 | 2,897.09 | 2,897.09 | 2,782.61 | 2,813.43 | 2,813.43 | 148,566 |
| 2025-06-13 | 2,985.15 | 3,015.97 | 2,831.05 | 2,897.09 | 2,897.09 | 188,369 |
| 2025-06-12 | 3,002.76 | 3,037.98 | 2,949.92 | 2,985.15 | 2,985.15 | 98,995 |
| 2025-06-11 | 2,941.12 | 3,037.98 | 2,936.71 | 3,007.16 | 3,007.16 | 107,892 |
| 2025-06-10 | 2,958.73 | 3,002.76 | 2,919.10 | 2,941.12 | 2,941.12 | 96,246 |
| 2025-06-09 | 2,967.53 | 3,007.16 | 2,945.52 | 2,958.73 | 2,958.73 | 104,896 |
| 2025-06-05 | 2,985.15 | 2,985.15 | 2,923.51 | 2,927.91 | 2,927.91 | 57,616 |
| 2025-06-04 | 2,954.33 | 3,029.17 | 2,923.51 | 2,936.71 | 2,936.71 | 70,891 |
| 2025-06-02 | 2,993.95 | 3,015.97 | 2,932.31 | 2,945.52 | 2,945.52 | 64,993 |
| 2025-05-30 | 3,064.40 | 3,095.22 | 2,989.55 | 2,993.95 | 2,993.95 | 120,914 |
| 2025-05-29 | 3,064.40 | 3,161.26 | 3,024.77 | 3,064.40 | 3,064.40 | 136,704 |
| 2025-05-28 | 3,139.25 | 3,170.07 | 3,002.76 | 3,024.77 | 3,024.77 | 97,520 |
| 2025-05-27 | 3,112.83 | 3,170.07 | 3,042.38 | 3,108.43 | 3,108.43 | 75,542 |
| 2025-05-26 | 3,209.69 | 3,214.10 | 3,068.80 | 3,112.83 | 3,112.83 | 145,144 |
| 2025-05-23 | 3,020.37 | 3,443.04 | 2,963.13 | 3,209.69 | 3,209.69 | 796,373 |
| 2025-05-22 | 3,037.98 | 3,465.06 | 2,976.34 | 3,059.99 | 3,059.99 | 833,781 |
| 2025-05-21 | 3,037.98 | 3,170.07 | 2,958.73 | 3,037.98 | 3,037.98 | 129,864 |
| 2025-05-20 | 3,205.29 | 3,222.90 | 2,989.55 | 3,033.58 | 3,033.58 | 108,308 |
| 2025-05-19 | 3,280.14 | 3,434.24 | 3,143.65 | 3,205.29 | 3,205.29 | 87,421 |
| 2025-05-16 | 3,350.58 | 3,359.39 | 3,262.53 | 3,280.14 | 3,280.14 | 51,654 |
| 2025-05-15 | 3,359.39 | 3,385.81 | 3,332.97 | 3,350.58 | 3,350.58 | 29,333 |
| 2025-05-14 | 3,372.60 | 3,438.64 | 3,346.18 | 3,403.42 | 3,403.42 | 56,825 |
| 2025-05-13 | 3,363.79 | 3,425.43 | 3,315.36 | 3,385.81 | 3,385.81 | 37,457 |
| 2025-05-12 | 3,412.22 | 3,504.68 | 3,341.78 | 3,372.60 | 3,372.60 | 45,676 |
| 2025-05-09 | 3,482.67 | 3,482.67 | 3,381.40 | 3,412.22 | 3,412.22 | 30,749 |
| 2025-05-08 | 3,429.84 | 3,509.09 | 3,412.22 | 3,487.07 | 3,487.07 | 48,441 |
| 2025-05-07 | 3,354.99 | 3,456.25 | 3,240.51 | 3,416.63 | 3,416.63 | 53,787 |
| 2025-05-02 | 3,363.79 | 3,434.24 | 3,306.56 | 3,354.99 | 3,354.99 | 40,778 |
| 2025-04-30 | 3,293.35 | 3,478.27 | 3,253.72 | 3,363.79 | 3,363.79 | 71,548 |
| 2025-04-29 | 3,275.74 | 3,332.97 | 3,271.33 | 3,293.35 | 3,293.35 | 32,299 |
| 2025-04-28 | 3,421.03 | 3,421.03 | 3,258.12 | 3,306.56 | 3,306.56 | 102,953 |
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.