Cellumed Co.,Ltd. (KOSDAQ:049180)
South Korea · Delayed Price · Currency is KRW 732.00
0.00 (0.00%)
At close: Sep 19, 2025
Cellumed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 802.00 | 802.00 | 711.00 | 732.00 | 732.00 | - | 479,432 |
| Sep 18, 2025 | 770.00 | 774.00 | 720.00 | 732.00 | 732.00 | -4.94% | 790,234 |
| Sep 17, 2025 | 776.00 | 781.00 | 753.00 | 770.00 | 770.00 | -0.65% | 290,235 |
| Sep 16, 2025 | 753.00 | 785.00 | 730.00 | 775.00 | 775.00 | 3.89% | 532,507 |
| Sep 15, 2025 | 762.00 | 774.00 | 740.00 | 746.00 | 746.00 | -3.74% | 498,051 |
| Sep 12, 2025 | 790.00 | 812.00 | 758.00 | 775.00 | 775.00 | -4.56% | 961,218 |
| Sep 11, 2025 | 781.00 | 893.00 | 780.00 | 812.00 | 812.00 | 4.10% | 4,715,134 |
| Sep 10, 2025 | 962.00 | 983.00 | 774.00 | 780.00 | 780.00 | -2.74% | 11,989,320 |
| Sep 9, 2025 | 621.00 | 802.00 | 621.00 | 802.00 | 802.00 | 29.98% | 5,013,668 |
| Sep 8, 2025 | 604.00 | 650.00 | 598.00 | 617.00 | 617.00 | 1.65% | 468,072 |
| Sep 5, 2025 | 603.00 | 614.00 | 586.00 | 607.00 | 607.00 | 0.66% | 169,332 |
| Sep 4, 2025 | 585.00 | 628.00 | 584.00 | 603.00 | 603.00 | 3.08% | 351,355 |
| Sep 3, 2025 | 612.00 | 612.00 | 552.00 | 585.00 | 585.00 | -4.57% | 551,125 |
| Sep 2, 2025 | 627.00 | 634.00 | 598.00 | 613.00 | 613.00 | -2.23% | 319,040 |
| Sep 1, 2025 | 650.00 | 680.00 | 625.00 | 627.00 | 627.00 | -6.00% | 578,521 |
| Aug 29, 2025 | 654.00 | 713.00 | 625.00 | 667.00 | 667.00 | 6.21% | 2,021,709 |
| Aug 28, 2025 | 581.00 | 724.00 | 576.00 | 628.00 | 628.00 | 8.28% | 7,373,115 |
| Aug 27, 2025 | 572.00 | 584.00 | 563.00 | 580.00 | 580.00 | 1.75% | 417,547 |
| Aug 26, 2025 | 572.00 | 578.00 | 559.00 | 570.00 | 570.00 | -0.35% | 191,732 |
| Aug 25, 2025 | 570.00 | 580.00 | 560.00 | 572.00 | 572.00 | 0.35% | 379,346 |
| Aug 22, 2025 | 611.00 | 619.00 | 542.00 | 570.00 | 570.00 | -5.16% | 1,986,793 |
| Aug 21, 2025 | 600.00 | 642.00 | 592.00 | 601.00 | 601.00 | 3.98% | 954,838 |
| Aug 20, 2025 | 615.00 | 615.00 | 577.00 | 578.00 | 578.00 | -4.46% | 671,953 |
| Aug 19, 2025 | 619.00 | 644.00 | 590.00 | 605.00 | 605.00 | -1.14% | 2,385,796 |
| Aug 18, 2025 | 815.00 | 815.00 | 612.00 | 612.00 | 612.00 | -29.90% | 4,788,982 |
| Aug 14, 2025 | 880.00 | 889.00 | 863.00 | 873.00 | 873.00 | -0.80% | 127,353 |
| Aug 13, 2025 | 884.00 | 896.00 | 870.00 | 880.00 | 880.00 | 0.11% | 78,569 |
| Aug 12, 2025 | 878.00 | 891.00 | 876.00 | 879.00 | 879.00 | -0.34% | 69,802 |
| Aug 11, 2025 | 885.00 | 889.00 | 879.00 | 882.00 | 882.00 | -0.34% | 51,621 |
| Aug 8, 2025 | 890.00 | 902.00 | 880.00 | 885.00 | 885.00 | -0.78% | 67,120 |
| Aug 7, 2025 | 890.00 | 900.00 | 883.00 | 892.00 | 892.00 | -0.34% | 60,730 |
| Aug 6, 2025 | 890.00 | 899.00 | 886.00 | 895.00 | 895.00 | -0.11% | 34,758 |
| Aug 5, 2025 | 905.00 | 917.00 | 892.00 | 896.00 | 896.00 | -0.99% | 48,781 |
| Aug 4, 2025 | 884.00 | 909.00 | 878.00 | 905.00 | 905.00 | 3.19% | 64,351 |
| Aug 1, 2025 | 886.00 | 900.00 | 867.00 | 877.00 | 877.00 | -1.57% | 87,020 |
| Jul 31, 2025 | 883.00 | 900.00 | 833.00 | 891.00 | 891.00 | 0.91% | 213,032 |
| Jul 30, 2025 | 900.00 | 907.00 | 878.00 | 883.00 | 883.00 | -2.32% | 146,066 |
| Jul 29, 2025 | 903.00 | 913.00 | 893.00 | 904.00 | 904.00 | 0.11% | 65,272 |
| Jul 28, 2025 | 889.00 | 910.00 | 889.00 | 903.00 | 903.00 | 1.57% | 80,326 |
| Jul 25, 2025 | 896.00 | 904.00 | 888.00 | 889.00 | 889.00 | -1.66% | 103,905 |
| Jul 24, 2025 | 911.00 | 919.00 | 888.00 | 904.00 | 904.00 | -0.77% | 117,418 |
| Jul 23, 2025 | 918.00 | 925.00 | 905.00 | 911.00 | 911.00 | -0.65% | 83,640 |
| Jul 22, 2025 | 919.00 | 963.00 | 907.00 | 917.00 | 917.00 | -0.33% | 165,747 |
| Jul 21, 2025 | 936.00 | 936.00 | 919.00 | 920.00 | 920.00 | -1.71% | 125,839 |
| Jul 18, 2025 | 945.00 | 959.00 | 920.00 | 936.00 | 936.00 | -0.95% | 60,803 |
| Jul 17, 2025 | 939.00 | 951.00 | 919.00 | 945.00 | 945.00 | -0.11% | 97,890 |
| Jul 16, 2025 | 950.00 | 950.00 | 915.00 | 946.00 | 946.00 | -0.32% | 54,161 |
| Jul 15, 2025 | 951.00 | 961.00 | 917.00 | 949.00 | 949.00 | -0.21% | 48,682 |
| Jul 14, 2025 | 980.00 | 980.00 | 948.00 | 951.00 | 951.00 | -1.55% | 69,479 |
| Jul 11, 2025 | 960.00 | 980.00 | 960.00 | 966.00 | 966.00 | -0.92% | 67,275 |