Cellumed Co.,Ltd. (KOSDAQ:049180)
South Korea · Delayed Price · Currency is KRW 1,491.00
-109.00 (-6.81%)
At close: Feb 5, 2026
Cellumed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,601.00 | 1,630.00 | 1,480.00 | 1,491.00 | 1,491.00 | -6.81% | 1,446,394 |
| Feb 4, 2026 | 1,571.00 | 1,699.00 | 1,490.00 | 1,600.00 | 1,600.00 | 2.04% | 2,253,141 |
| Feb 3, 2026 | 1,598.00 | 1,764.00 | 1,520.00 | 1,568.00 | 1,568.00 | 4.53% | 4,798,167 |
| Feb 2, 2026 | 1,641.00 | 1,648.00 | 1,470.00 | 1,500.00 | 1,500.00 | -8.48% | 2,054,372 |
| Jan 30, 2026 | 1,785.00 | 1,799.00 | 1,600.00 | 1,639.00 | 1,639.00 | -7.56% | 3,144,370 |
| Jan 29, 2026 | 1,915.00 | 1,940.00 | 1,743.00 | 1,773.00 | 1,773.00 | -6.44% | 2,686,705 |
| Jan 28, 2026 | 1,999.00 | 2,140.00 | 1,894.00 | 1,895.00 | 1,895.00 | -5.72% | 3,131,129 |
| Jan 27, 2026 | 2,130.00 | 2,300.00 | 1,918.00 | 2,010.00 | 2,010.00 | -4.74% | 3,105,465 |
| Jan 26, 2026 | 2,630.00 | 2,715.00 | 1,800.00 | 2,110.00 | 2,110.00 | -17.90% | 5,240,210 |
| Jan 22, 2026 | 2,605.00 | 2,865.00 | 2,505.00 | 2,570.00 | 2,570.00 | 2.59% | 5,486,999 |
| Jan 21, 2026 | 2,550.00 | 2,800.00 | 2,275.00 | 2,505.00 | 2,505.00 | -1.76% | 9,078,837 |
| Jan 20, 2026 | 2,600.00 | 2,975.00 | 2,370.00 | 2,550.00 | 2,550.00 | 8.05% | 14,770,570 |
| Jan 19, 2026 | 1,931.00 | 2,360.00 | 1,851.00 | 2,360.00 | 2,360.00 | 29.81% | 18,566,000 |
| Jan 16, 2026 | 1,491.00 | 1,926.00 | 1,491.00 | 1,818.00 | 1,818.00 | 22.67% | 23,005,231 |
| Jan 15, 2026 | 1,437.00 | 1,580.00 | 1,389.00 | 1,482.00 | 1,482.00 | 3.13% | 4,198,144 |
| Jan 14, 2026 | 1,487.00 | 1,534.00 | 1,430.00 | 1,437.00 | 1,437.00 | -6.38% | 2,442,550 |
| Jan 13, 2026 | 1,600.00 | 1,678.00 | 1,460.00 | 1,535.00 | 1,535.00 | 5.14% | 6,535,931 |
| Jan 12, 2026 | 1,474.00 | 1,667.00 | 1,280.00 | 1,460.00 | 1,460.00 | -1.02% | 14,131,550 |
| Jan 9, 2026 | 1,756.00 | 1,816.00 | 1,400.00 | 1,475.00 | 1,475.00 | -12.51% | 21,710,751 |
| Jan 8, 2026 | 1,341.00 | 1,855.00 | 1,332.00 | 1,686.00 | 1,686.00 | 18.15% | 24,303,217 |
| Jan 7, 2026 | 1,279.00 | 1,427.00 | 1,164.00 | 1,427.00 | 1,427.00 | 29.96% | 23,710,050 |
| Jan 6, 2026 | 864.00 | 1,098.00 | 861.00 | 1,098.00 | 1,098.00 | 29.94% | 14,749,546 |
| Jan 5, 2026 | 750.00 | 982.00 | 731.00 | 845.00 | 845.00 | 4.58% | 18,207,335 |
| Jan 2, 2026 | 849.00 | 873.00 | 808.00 | 808.00 | 808.00 | -29.98% | 7,473,972 |
| Dec 30, 2025 | 1,203.00 | 1,239.00 | 1,154.00 | 1,154.00 | 1,154.00 | -29.98% | 5,276,732 |
| Dec 29, 2025 | 1,698.00 | 1,780.00 | 1,529.00 | 1,648.00 | 1,648.00 | -13.08% | 15,619,080 |
| Dec 26, 2025 | 1,896.00 | 1,896.00 | 1,620.00 | 1,896.00 | 1,896.00 | 29.95% | 24,330,780 |
| Dec 24, 2025 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 29.92% | 2,495,482 |
| Dec 23, 2025 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 29.98% | 1,255,433 |
| Dec 22, 2025 | 686.00 | 864.00 | 669.00 | 864.00 | 864.00 | 29.92% | 8,787,973 |
| Dec 19, 2025 | 690.00 | 690.00 | 659.00 | 665.00 | 665.00 | -3.62% | 476,357 |
| Dec 18, 2025 | 657.00 | 710.00 | 657.00 | 690.00 | 690.00 | -1.71% | 141,962 |
| Dec 17, 2025 | 718.00 | 718.00 | 698.00 | 702.00 | 702.00 | -2.36% | 194,524 |
| Dec 16, 2025 | 747.00 | 747.00 | 707.00 | 719.00 | 719.00 | -1.64% | 263,919 |
| Dec 15, 2025 | 747.00 | 756.00 | 731.00 | 731.00 | 731.00 | -2.53% | 260,062 |
| Dec 12, 2025 | 769.00 | 773.00 | 748.00 | 750.00 | 750.00 | -2.47% | 146,673 |
| Dec 11, 2025 | 766.00 | 785.00 | 730.00 | 769.00 | 769.00 | 1.59% | 184,928 |
| Dec 10, 2025 | 757.00 | 773.00 | 740.00 | 757.00 | 757.00 | - | 119,584 |
| Dec 9, 2025 | 762.00 | 781.00 | 749.00 | 757.00 | 757.00 | -0.39% | 68,666 |
| Dec 8, 2025 | 784.00 | 799.00 | 726.00 | 760.00 | 760.00 | -3.06% | 235,406 |
| Dec 5, 2025 | 792.00 | 798.00 | 772.00 | 784.00 | 784.00 | -1.01% | 157,718 |
| Dec 4, 2025 | 788.00 | 797.00 | 770.00 | 792.00 | 792.00 | 0.51% | 193,431 |
| Dec 3, 2025 | 788.00 | 797.00 | 762.00 | 788.00 | 788.00 | - | 271,683 |
| Dec 2, 2025 | 763.00 | 804.00 | 763.00 | 788.00 | 788.00 | 3.82% | 368,883 |
| Dec 1, 2025 | 799.00 | 810.00 | 751.00 | 759.00 | 759.00 | -3.68% | 496,579 |
| Nov 28, 2025 | 701.00 | 821.00 | 696.00 | 788.00 | 788.00 | 12.41% | 1,021,678 |
| Nov 27, 2025 | 707.00 | 722.00 | 695.00 | 701.00 | 701.00 | -0.99% | 160,452 |
| Nov 26, 2025 | 682.00 | 719.00 | 681.00 | 708.00 | 708.00 | 2.91% | 235,106 |
| Nov 25, 2025 | 685.00 | 710.00 | 671.00 | 688.00 | 688.00 | 0.44% | 197,271 |
| Nov 24, 2025 | 705.00 | 714.00 | 680.00 | 685.00 | 685.00 | -2.84% | 250,406 |