Xcell Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,830.50 | 3,830.50 | 3,671.99 | 3,698.41 | 3,698.41 | 66,629 |
| 2025-01-24 | 3,663.19 | 3,944.97 | 3,548.71 | 3,821.69 | 3,821.69 | 104,007 |
| 2025-01-23 | 3,861.32 | 3,861.32 | 3,649.98 | 3,649.98 | 3,649.98 | 181,840 |
| 2025-01-22 | 3,883.33 | 4,059.45 | 3,821.69 | 3,826.09 | 3,826.09 | 117,371 |
| 2025-01-21 | 3,927.36 | 4,024.22 | 3,852.51 | 3,883.33 | 3,883.33 | 84,184 |
| 2025-01-20 | 4,081.46 | 4,081.46 | 3,927.36 | 3,949.37 | 3,949.37 | 96,272 |
| 2025-01-17 | 4,134.29 | 4,138.70 | 3,962.58 | 4,033.03 | 4,033.03 | 158,778 |
| 2025-01-16 | 3,909.75 | 4,160.71 | 3,878.93 | 4,138.70 | 4,138.70 | 277,862 |
| 2025-01-15 | 3,962.58 | 4,037.43 | 3,848.11 | 3,896.54 | 3,896.54 | 108,988 |
| 2025-01-14 | 3,997.81 | 4,099.07 | 3,922.96 | 3,984.60 | 3,984.60 | 121,524 |
| 2025-01-13 | 3,966.99 | 4,050.64 | 3,878.93 | 3,949.37 | 3,949.37 | 102,137 |
| 2025-01-10 | 4,024.22 | 4,081.46 | 3,975.79 | 3,980.19 | 3,980.19 | 137,084 |
| 2025-01-09 | 4,077.06 | 4,187.13 | 3,966.99 | 4,085.86 | 4,085.86 | 247,293 |
| 2025-01-08 | 4,033.03 | 4,279.59 | 3,966.99 | 4,077.06 | 4,077.06 | 471,377 |
| 2025-01-07 | 3,993.40 | 4,068.25 | 3,900.94 | 3,962.58 | 3,962.58 | 361,956 |
| 2025-01-06 | 3,887.73 | 4,455.70 | 3,874.53 | 4,077.06 | 4,077.06 | 2,713,653 |
| 2025-01-03 | 3,724.83 | 3,958.18 | 3,689.61 | 3,887.73 | 3,887.73 | 308,207 |
| 2025-01-02 | 3,531.10 | 3,724.83 | 3,513.49 | 3,724.83 | 3,724.83 | 203,992 |
| 2024-12-30 | 3,319.76 | 3,768.86 | 3,319.76 | 3,579.53 | 3,579.53 | 685,443 |
| 2024-12-27 | 3,619.16 | 3,799.68 | 3,407.82 | 3,425.43 | 3,425.43 | 749,172 |
| 2024-12-26 | 3,526.70 | 3,782.07 | 3,526.70 | 3,658.78 | 3,658.78 | 337,948 |
| 2024-12-24 | 3,425.43 | 3,636.77 | 3,403.42 | 3,526.70 | 3,526.70 | 181,735 |
| 2024-12-23 | 3,429.84 | 3,544.31 | 3,429.84 | 3,469.46 | 3,469.46 | 156,110 |
| 2024-12-20 | 3,786.47 | 3,786.47 | 3,438.64 | 3,465.06 | 3,465.06 | 310,294 |
| 2024-12-19 | 3,887.73 | 3,914.15 | 3,685.20 | 3,707.22 | 3,707.22 | 392,193 |
| 2024-12-18 | 4,059.45 | 4,420.48 | 3,848.11 | 3,997.81 | 3,997.81 | 2,197,354 |
| 2024-12-17 | 3,892.14 | 4,081.46 | 3,799.68 | 4,015.42 | 4,015.42 | 577,129 |
| 2024-12-16 | 3,962.58 | 4,050.64 | 3,870.12 | 3,870.12 | 3,870.12 | 470,388 |
| 2024-12-13 | 3,429.84 | 4,473.32 | 3,429.84 | 3,953.78 | 3,953.78 | 4,557,196 |
| 2024-12-12 | 3,469.46 | 3,548.71 | 3,346.18 | 3,473.86 | 3,473.86 | 211,963 |
| 2024-12-11 | 3,240.51 | 3,478.27 | 3,240.51 | 3,469.46 | 3,469.46 | 223,416 |
| 2024-12-10 | 2,998.35 | 3,266.93 | 2,998.35 | 3,240.51 | 3,240.51 | 187,549 |
| 2024-12-09 | 3,178.87 | 3,271.33 | 2,980.74 | 2,980.74 | 2,980.74 | 346,895 |
| 2024-12-06 | 3,491.48 | 3,535.50 | 3,240.51 | 3,350.58 | 3,350.58 | 346,554 |
| 2024-12-05 | 3,724.83 | 3,768.86 | 3,535.50 | 3,535.50 | 3,535.50 | 296,570 |
| 2024-12-04 | 3,931.76 | 4,006.61 | 3,654.38 | 3,716.02 | 3,716.02 | 570,710 |
| 2024-12-03 | 3,922.96 | 4,107.88 | 3,922.96 | 4,090.27 | 4,090.27 | 177,137 |
| 2024-12-02 | 4,244.37 | 4,323.62 | 3,980.19 | 3,984.60 | 3,984.60 | 308,543 |
| 2024-11-29 | 4,429.29 | 4,543.76 | 4,213.55 | 4,244.37 | 4,244.37 | 434,304 |
| 2024-11-28 | 4,033.03 | 4,702.27 | 3,962.58 | 4,402.87 | 4,402.87 | 2,257,755 |
| 2024-11-27 | 4,226.76 | 4,411.68 | 4,019.82 | 4,024.22 | 4,024.22 | 209,412 |
| 2024-11-26 | 4,112.28 | 4,217.95 | 4,103.47 | 4,217.95 | 4,217.95 | 150,176 |
| 2024-11-25 | 3,962.58 | 4,200.34 | 3,962.58 | 4,129.89 | 4,129.89 | 257,393 |
| 2024-11-22 | 4,002.21 | 4,121.09 | 3,962.58 | 3,962.58 | 3,962.58 | 270,409 |
| 2024-11-21 | 4,121.09 | 4,121.09 | 4,002.21 | 4,072.65 | 4,072.65 | 187,479 |
| 2024-11-20 | 4,055.04 | 4,182.73 | 4,011.01 | 4,121.09 | 4,121.09 | 206,248 |
| 2024-11-19 | 4,112.28 | 4,191.53 | 4,024.22 | 4,050.64 | 4,050.64 | 186,679 |
| 2024-11-18 | 4,028.63 | 4,213.55 | 3,918.55 | 4,094.67 | 4,094.67 | 181,686 |
| 2024-11-15 | 4,006.61 | 4,129.89 | 3,949.37 | 4,063.85 | 4,063.85 | 269,258 |
| 2024-11-14 | 4,165.11 | 4,354.44 | 4,077.06 | 4,081.46 | 4,081.46 | 205,323 |
| 2024-11-13 | 4,358.84 | 4,446.90 | 4,147.50 | 4,165.11 | 4,165.12 | 304,007 |
| 2024-11-12 | 4,552.57 | 4,587.79 | 4,279.59 | 4,446.90 | 4,446.90 | 352,168 |
| 2024-11-11 | 4,763.91 | 4,772.71 | 4,490.93 | 4,596.60 | 4,596.60 | 274,900 |
| 2024-11-08 | 4,746.29 | 4,887.19 | 4,719.88 | 4,763.91 | 4,763.91 | 210,363 |
| 2024-11-07 | 4,966.44 | 5,010.47 | 4,746.29 | 4,746.29 | 4,746.29 | 267,813 |
| 2024-11-06 | 5,107.33 | 5,168.97 | 4,887.19 | 4,966.44 | 4,966.44 | 253,863 |
| 2024-11-05 | 4,869.57 | 5,195.39 | 4,869.57 | 5,151.36 | 5,151.36 | 298,614 |
| 2024-11-04 | 4,816.74 | 5,001.66 | 4,763.91 | 4,975.24 | 4,975.24 | 267,536 |
| 2024-11-01 | 5,133.75 | 5,160.16 | 4,816.74 | 4,878.38 | 4,878.38 | 456,130 |
| 2024-10-31 | 5,248.22 | 5,547.62 | 5,151.36 | 5,248.22 | 5,248.22 | 692,520 |
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.