GC Cell Corporation (KOSDAQ:144510)
South Korea · Delayed Price · Currency is KRW 20,050
-150 (-0.74%)
Oct 10, 2025, 3:30 PM KST
GC Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20,200.00 | 20,250.00 | 19,860.00 | 20,050.00 | 20,050.00 | -0.74% | 38,169 |
| Oct 2, 2025 | 19,790.00 | 20,250.00 | 19,700.00 | 20,200.00 | 20,200.00 | 2.54% | 26,461 |
| Oct 1, 2025 | 19,100.00 | 19,740.00 | 19,030.00 | 19,700.00 | 19,700.00 | 3.90% | 50,123 |
| Sep 30, 2025 | 19,100.00 | 19,200.00 | 18,810.00 | 18,960.00 | 18,960.00 | -0.58% | 30,313 |
| Sep 29, 2025 | 19,180.00 | 19,300.00 | 19,000.00 | 19,070.00 | 19,070.00 | -0.68% | 22,357 |
| Sep 26, 2025 | 19,980.00 | 19,980.00 | 18,910.00 | 19,200.00 | 19,200.00 | -3.18% | 59,400 |
| Sep 25, 2025 | 20,150.00 | 20,150.00 | 19,770.00 | 19,830.00 | 19,830.00 | -1.34% | 28,031 |
| Sep 24, 2025 | 20,400.00 | 20,450.00 | 19,900.00 | 20,100.00 | 20,100.00 | -1.23% | 24,470 |
| Sep 23, 2025 | 20,350.00 | 20,600.00 | 19,980.00 | 20,350.00 | 20,350.00 | -1.21% | 27,255 |
| Sep 22, 2025 | 20,550.00 | 20,750.00 | 20,300.00 | 20,600.00 | 20,600.00 | 0.24% | 18,743 |
| Sep 19, 2025 | 20,200.00 | 20,550.00 | 19,960.00 | 20,550.00 | 20,550.00 | 2.96% | 42,789 |
| Sep 18, 2025 | 20,000.00 | 20,200.00 | 19,910.00 | 19,960.00 | 19,960.00 | -0.45% | 24,127 |
| Sep 17, 2025 | 20,300.00 | 20,350.00 | 19,840.00 | 20,050.00 | 20,050.00 | -0.74% | 30,528 |
| Sep 16, 2025 | 20,000.00 | 20,350.00 | 19,880.00 | 20,200.00 | 20,200.00 | 0.25% | 16,386 |
| Sep 15, 2025 | 20,300.00 | 20,400.00 | 19,980.00 | 20,150.00 | 20,150.00 | -1.71% | 14,188 |
| Sep 12, 2025 | 20,000.00 | 20,600.00 | 20,000.00 | 20,500.00 | 20,500.00 | 2.86% | 29,947 |
| Sep 11, 2025 | 19,910.00 | 20,300.00 | 19,770.00 | 19,930.00 | 19,930.00 | 0.10% | 58,861 |
| Sep 10, 2025 | 20,100.00 | 20,100.00 | 19,840.00 | 19,910.00 | 19,910.00 | 0.10% | 14,641 |
| Sep 9, 2025 | 19,790.00 | 19,980.00 | 19,590.00 | 19,890.00 | 19,890.00 | 0.61% | 17,734 |
| Sep 8, 2025 | 19,330.00 | 20,050.00 | 19,330.00 | 19,770.00 | 19,770.00 | 2.28% | 35,852 |
| Sep 5, 2025 | 19,130.00 | 19,350.00 | 19,010.00 | 19,330.00 | 19,330.00 | 0.99% | 18,394 |
| Sep 4, 2025 | 19,090.00 | 19,200.00 | 18,900.00 | 19,140.00 | 19,140.00 | 0.42% | 14,404 |
| Sep 3, 2025 | 18,710.00 | 19,060.00 | 18,670.00 | 19,060.00 | 19,060.00 | 1.11% | 17,477 |
| Sep 2, 2025 | 18,450.00 | 18,850.00 | 18,240.00 | 18,850.00 | 18,850.00 | 3.12% | 10,633 |
| Sep 1, 2025 | 18,870.00 | 18,980.00 | 18,210.00 | 18,280.00 | 18,280.00 | -3.02% | 29,110 |
| Aug 29, 2025 | 19,330.00 | 19,330.00 | 18,800.00 | 18,850.00 | 18,850.00 | -0.89% | 19,119 |
| Aug 28, 2025 | 19,060.00 | 19,140.00 | 19,020.00 | 19,020.00 | 19,020.00 | -0.73% | 14,696 |
| Aug 27, 2025 | 19,180.00 | 19,320.00 | 19,070.00 | 19,160.00 | 19,160.00 | -0.73% | 15,250 |
| Aug 26, 2025 | 18,800.00 | 19,400.00 | 18,800.00 | 19,300.00 | 19,300.00 | 0.99% | 14,261 |
| Aug 25, 2025 | 18,900.00 | 19,320.00 | 18,900.00 | 19,110.00 | 19,110.00 | 1.22% | 16,926 |
| Aug 22, 2025 | 18,870.00 | 18,980.00 | 18,550.00 | 18,880.00 | 18,880.00 | 0.69% | 19,780 |
| Aug 21, 2025 | 19,120.00 | 19,170.00 | 18,670.00 | 18,750.00 | 18,750.00 | -1.88% | 28,846 |
| Aug 20, 2025 | 19,350.00 | 19,350.00 | 18,720.00 | 19,110.00 | 19,110.00 | -1.39% | 34,728 |
| Aug 19, 2025 | 19,860.00 | 20,100.00 | 19,370.00 | 19,380.00 | 19,380.00 | -2.47% | 35,624 |
| Aug 18, 2025 | 20,150.00 | 20,350.00 | 19,790.00 | 19,870.00 | 19,870.00 | -1.63% | 13,172 |
| Aug 14, 2025 | 20,200.00 | 20,550.00 | 20,150.00 | 20,200.00 | 20,200.00 | - | 18,672 |
| Aug 13, 2025 | 19,860.00 | 20,300.00 | 19,750.00 | 20,200.00 | 20,200.00 | 2.28% | 24,891 |
| Aug 12, 2025 | 19,910.00 | 20,100.00 | 19,680.00 | 19,750.00 | 19,750.00 | -0.90% | 26,531 |
| Aug 11, 2025 | 19,980.00 | 20,050.00 | 19,720.00 | 19,930.00 | 19,930.00 | -0.30% | 16,518 |
| Aug 8, 2025 | 19,690.00 | 20,100.00 | 19,690.00 | 19,990.00 | 19,990.00 | 0.91% | 21,024 |
| Aug 7, 2025 | 20,050.00 | 20,050.00 | 19,790.00 | 19,810.00 | 19,810.00 | -0.45% | 17,921 |
| Aug 6, 2025 | 19,810.00 | 20,150.00 | 19,690.00 | 19,900.00 | 19,900.00 | 0.35% | 18,545 |
| Aug 5, 2025 | 19,400.00 | 20,100.00 | 19,400.00 | 19,830.00 | 19,830.00 | 2.11% | 35,948 |
| Aug 4, 2025 | 19,400.00 | 19,610.00 | 19,020.00 | 19,420.00 | 19,420.00 | - | 31,427 |
| Aug 1, 2025 | 20,300.00 | 20,300.00 | 19,310.00 | 19,420.00 | 19,420.00 | -3.86% | 85,621 |
| Jul 31, 2025 | 20,450.00 | 20,500.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.98% | 22,600 |
| Jul 30, 2025 | 20,450.00 | 20,450.00 | 20,150.00 | 20,400.00 | 20,400.00 | 0.25% | 15,368 |
| Jul 29, 2025 | 20,500.00 | 20,550.00 | 20,100.00 | 20,350.00 | 20,350.00 | -0.73% | 17,372 |
| Jul 28, 2025 | 21,050.00 | 21,150.00 | 20,500.00 | 20,500.00 | 20,500.00 | -3.30% | 21,981 |
| Jul 25, 2025 | 21,600.00 | 21,600.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.93% | 14,116 |