CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea · Delayed Price · Currency is KRW 1,012.00
-16.00 (-1.56%)
At close: Aug 1, 2025, 3:30 PM KST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,026.00 | 1,026.00 | 995.00 | 1,012.00 | - | -1.56% | 676,295 |
| Jul 31, 2025 | 1,024.00 | 1,079.00 | 1,019.00 | 1,028.00 | - | 0.39% | 785,505 |
| Jul 30, 2025 | 1,041.00 | 1,052.00 | 1,018.00 | 1,024.00 | - | -1.63% | 844,626 |
| Jul 29, 2025 | 1,039.00 | 1,056.00 | 1,023.00 | 1,041.00 | - | 0.29% | 848,679 |
| Jul 28, 2025 | 1,061.00 | 1,070.00 | 1,037.00 | 1,038.00 | - | -2.44% | 663,649 |
| Jul 25, 2025 | 1,060.00 | 1,073.00 | 1,042.00 | 1,064.00 | - | 0.38% | 578,714 |
| Jul 24, 2025 | 1,078.00 | 1,078.00 | 1,052.00 | 1,060.00 | - | -0.47% | 577,837 |
| Jul 23, 2025 | 1,067.00 | 1,070.00 | 1,048.00 | 1,065.00 | - | -0.19% | 811,755 |
| Jul 22, 2025 | 1,079.00 | 1,111.00 | 1,062.00 | 1,067.00 | - | -3.09% | 2,417,370 |
| Jul 21, 2025 | 1,110.00 | 1,142.00 | 1,075.00 | 1,101.00 | - | 0.09% | 3,203,704 |
| Jul 18, 2025 | 1,120.00 | 1,122.00 | 1,072.00 | 1,100.00 | - | -1.43% | 2,758,503 |
| Jul 17, 2025 | 1,039.00 | 1,244.00 | 1,026.00 | 1,116.00 | - | 7.41% | 41,884,130 |
| Jul 16, 2025 | 1,030.00 | 1,041.00 | 1,021.00 | 1,039.00 | - | 1.07% | 474,879 |
| Jul 15, 2025 | 1,026.00 | 1,038.00 | 1,019.00 | 1,028.00 | - | 0.19% | 861,105 |
| Jul 14, 2025 | 1,019.00 | 1,044.00 | 1,019.00 | 1,026.00 | - | -0.10% | 497,090 |
| Jul 11, 2025 | 1,048.00 | 1,052.00 | 1,025.00 | 1,027.00 | - | -1.63% | 658,024 |
| Jul 10, 2025 | 1,045.00 | 1,053.00 | 1,030.00 | 1,044.00 | - | -0.19% | 849,475 |
| Jul 9, 2025 | 1,022.00 | 1,053.00 | 1,015.00 | 1,046.00 | - | 1.75% | 1,055,135 |
| Jul 8, 2025 | 1,024.00 | 1,048.00 | 1,005.00 | 1,028.00 | - | 0.10% | 1,055,556 |
| Jul 7, 2025 | 1,087.00 | 1,087.00 | 1,027.00 | 1,027.00 | - | -5.52% | 1,584,097 |
| Jul 4, 2025 | 1,070.00 | 1,141.00 | 1,069.00 | 1,087.00 | - | 0.46% | 4,877,191 |
| Jul 3, 2025 | 1,057.00 | 1,169.00 | 1,040.00 | 1,082.00 | - | 5.77% | 20,997,920 |
| Jul 2, 2025 | 1,027.00 | 1,046.00 | 993.00 | 1,023.00 | - | -0.97% | 2,922,070 |
| Jul 1, 2025 | 1,035.00 | 1,187.00 | 1,033.00 | 1,033.00 | - | -1.71% | 24,436,750 |
| Jun 30, 2025 | 892.00 | 1,170.00 | 890.00 | 1,051.00 | - | 16.78% | 42,301,730 |
| Jun 27, 2025 | 907.00 | 919.00 | 896.00 | 900.00 | - | -0.77% | 293,832 |
| Jun 26, 2025 | 917.00 | 917.00 | 900.00 | 907.00 | - | -1.09% | 248,691 |
| Jun 25, 2025 | 914.00 | 925.00 | 912.00 | 917.00 | - | 0.33% | 185,406 |
| Jun 24, 2025 | 903.00 | 918.00 | 900.00 | 914.00 | - | 1.22% | 159,466 |
| Jun 23, 2025 | 925.00 | 963.00 | 898.00 | 903.00 | - | -2.48% | 1,294,223 |
| Jun 20, 2025 | 924.00 | 930.00 | 917.00 | 926.00 | - | 0.33% | 114,216 |
| Jun 19, 2025 | 927.00 | 933.00 | 918.00 | 923.00 | - | -0.43% | 123,710 |
| Jun 18, 2025 | 928.00 | 928.00 | 918.00 | 927.00 | - | -0.32% | 268,167 |
| Jun 17, 2025 | 928.00 | 941.00 | 920.00 | 930.00 | - | 0.22% | 338,343 |
| Jun 16, 2025 | 942.00 | 971.00 | 926.00 | 928.00 | - | -1.49% | 231,035 |
| Jun 13, 2025 | 975.00 | 978.00 | 942.00 | 942.00 | - | -3.19% | 284,537 |
| Jun 12, 2025 | 971.00 | 979.00 | 956.00 | 973.00 | - | 0.21% | 245,675 |
| Jun 11, 2025 | 961.00 | 974.00 | 958.00 | 971.00 | - | 0.10% | 236,174 |
| Jun 10, 2025 | 965.00 | 975.00 | 956.00 | 970.00 | - | 0.52% | 209,351 |
| Jun 9, 2025 | 938.00 | 979.00 | 934.00 | 965.00 | - | 2.88% | 396,521 |
| Jun 5, 2025 | 922.00 | 949.00 | 922.00 | 938.00 | - | 0.64% | 207,261 |
| Jun 4, 2025 | 960.00 | 960.00 | 920.00 | 932.00 | - | 0.87% | 174,499 |
| Jun 2, 2025 | 918.00 | 963.00 | 915.00 | 924.00 | - | 0.98% | 306,197 |
| May 30, 2025 | 923.00 | 936.00 | 908.00 | 915.00 | - | -1.40% | 411,173 |
| May 29, 2025 | 925.00 | 936.00 | 920.00 | 928.00 | - | - | 223,719 |
| May 28, 2025 | 924.00 | 939.00 | 922.00 | 928.00 | - | - | 262,227 |
| May 27, 2025 | 939.00 | 955.00 | 921.00 | 928.00 | - | -1.49% | 246,553 |
| May 26, 2025 | 946.00 | 956.00 | 931.00 | 942.00 | - | 1.07% | 292,521 |
| May 23, 2025 | 963.00 | 971.00 | 932.00 | 932.00 | - | -3.22% | 429,600 |
| May 22, 2025 | 967.00 | 978.00 | 962.00 | 963.00 | - | -0.93% | 119,582 |