GC Cell Corporation (KOSDAQ:144510)
South Korea · Delayed Price · Currency is KRW 25,300
+800 (3.27%)
At close: Feb 27, 2026
GC Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25,700.00 | 25,800.00 | 24,800.00 | 25,300.00 | 25,300.00 | 3.27% | 78,685 |
| Feb 26, 2026 | 25,400.00 | 25,450.00 | 24,200.00 | 24,500.00 | 24,500.00 | -3.54% | 60,934 |
| Feb 25, 2026 | 25,750.00 | 25,950.00 | 25,050.00 | 25,400.00 | 25,400.00 | -0.59% | 45,489 |
| Feb 24, 2026 | 25,700.00 | 25,850.00 | 25,100.00 | 25,550.00 | 25,550.00 | 1.39% | 45,617 |
| Feb 23, 2026 | 24,550.00 | 25,300.00 | 24,250.00 | 25,200.00 | 25,200.00 | 3.49% | 42,034 |
| Feb 20, 2026 | 24,600.00 | 24,850.00 | 24,050.00 | 24,350.00 | 24,350.00 | -1.02% | 24,150 |
| Feb 19, 2026 | 24,750.00 | 24,850.00 | 23,800.00 | 24,600.00 | 24,600.00 | 0.61% | 40,310 |
| Feb 13, 2026 | 25,300.00 | 25,300.00 | 24,400.00 | 24,450.00 | 24,450.00 | -3.36% | 33,208 |
| Feb 12, 2026 | 25,600.00 | 25,650.00 | 24,950.00 | 25,300.00 | 25,300.00 | -0.59% | 57,144 |
| Feb 11, 2026 | 25,800.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,450.00 | -0.39% | 29,785 |
| Feb 10, 2026 | 25,350.00 | 26,300.00 | 25,150.00 | 25,550.00 | 25,550.00 | 1.79% | 60,243 |
| Feb 9, 2026 | 24,750.00 | 25,650.00 | 24,300.00 | 25,100.00 | 25,100.00 | 3.08% | 53,404 |
| Feb 6, 2026 | 24,850.00 | 24,850.00 | 23,850.00 | 24,350.00 | 24,350.00 | -4.13% | 53,284 |
| Feb 5, 2026 | 26,350.00 | 26,350.00 | 25,350.00 | 25,400.00 | 25,400.00 | -3.05% | 36,731 |
| Feb 4, 2026 | 25,700.00 | 26,850.00 | 25,700.00 | 26,200.00 | 26,200.00 | - | 57,381 |
| Feb 3, 2026 | 26,000.00 | 26,450.00 | 25,450.00 | 26,200.00 | 26,200.00 | 2.75% | 40,060 |
| Feb 2, 2026 | 26,150.00 | 26,450.00 | 25,300.00 | 25,500.00 | 25,500.00 | -4.85% | 76,127 |
| Jan 30, 2026 | 26,950.00 | 27,300.00 | 25,950.00 | 26,800.00 | 26,800.00 | -1.47% | 98,371 |
| Jan 29, 2026 | 26,850.00 | 28,200.00 | 26,350.00 | 27,200.00 | 27,200.00 | 4.02% | 272,288 |
| Jan 28, 2026 | 26,300.00 | 26,500.00 | 25,700.00 | 26,150.00 | 26,150.00 | 0.58% | 88,063 |
| Jan 27, 2026 | 23,800.00 | 26,250.00 | 23,800.00 | 26,000.00 | 26,000.00 | 7.00% | 193,206 |
| Jan 26, 2026 | 23,500.00 | 24,400.00 | 23,500.00 | 24,300.00 | 24,300.00 | 5.42% | 75,284 |
| Jan 23, 2026 | 22,550.00 | 23,300.00 | 22,000.00 | 23,050.00 | 23,050.00 | 3.83% | 51,701 |
| Jan 22, 2026 | 22,250.00 | 22,400.00 | 21,700.00 | 22,200.00 | 22,200.00 | 0.68% | 41,223 |
| Jan 21, 2026 | 22,600.00 | 22,900.00 | 21,700.00 | 22,050.00 | 22,050.00 | -5.57% | 95,826 |
| Jan 20, 2026 | 22,500.00 | 23,600.00 | 22,500.00 | 23,350.00 | 23,350.00 | 3.09% | 57,294 |
| Jan 19, 2026 | 23,200.00 | 23,450.00 | 22,550.00 | 22,650.00 | 22,650.00 | -3.41% | 50,871 |
| Jan 16, 2026 | 23,000.00 | 23,750.00 | 23,000.00 | 23,450.00 | 23,450.00 | 1.30% | 53,424 |
| Jan 15, 2026 | 22,900.00 | 23,550.00 | 22,900.00 | 23,150.00 | 23,150.00 | 1.31% | 40,967 |
| Jan 14, 2026 | 23,200.00 | 23,500.00 | 22,700.00 | 22,850.00 | 22,850.00 | -1.30% | 33,682 |
| Jan 13, 2026 | 23,300.00 | 23,600.00 | 23,000.00 | 23,150.00 | 23,150.00 | -1.07% | 41,053 |
| Jan 12, 2026 | 23,350.00 | 23,700.00 | 22,900.00 | 23,400.00 | 23,400.00 | -0.64% | 41,550 |
| Jan 9, 2026 | 24,050.00 | 24,100.00 | 23,350.00 | 23,550.00 | 23,550.00 | -2.48% | 42,746 |
| Jan 8, 2026 | 24,050.00 | 24,350.00 | 23,350.00 | 24,150.00 | 24,150.00 | 0.42% | 72,029 |
| Jan 7, 2026 | 24,150.00 | 24,300.00 | 23,400.00 | 24,050.00 | 24,050.00 | -1.03% | 59,543 |
| Jan 6, 2026 | 25,200.00 | 25,300.00 | 24,100.00 | 24,300.00 | 24,300.00 | -3.57% | 53,757 |
| Jan 5, 2026 | 24,500.00 | 25,200.00 | 24,450.00 | 25,200.00 | 25,200.00 | 1.41% | 32,963 |
| Jan 2, 2026 | 24,850.00 | 25,500.00 | 24,700.00 | 24,850.00 | 24,850.00 | - | 40,635 |
| Dec 30, 2025 | 25,200.00 | 25,250.00 | 24,600.00 | 24,850.00 | 24,850.00 | -1.39% | 34,894 |
| Dec 29, 2025 | 25,650.00 | 25,650.00 | 25,050.00 | 25,200.00 | 25,200.00 | -1.75% | 32,148 |
| Dec 26, 2025 | 25,500.00 | 25,800.00 | 24,850.00 | 25,650.00 | 25,650.00 | 1.58% | 44,622 |
| Dec 24, 2025 | 26,500.00 | 26,500.00 | 25,250.00 | 25,250.00 | 25,250.00 | -3.44% | 56,693 |
| Dec 23, 2025 | 26,900.00 | 27,200.00 | 25,750.00 | 26,150.00 | 26,150.00 | -2.79% | 79,995 |
| Dec 22, 2025 | 27,700.00 | 28,150.00 | 26,050.00 | 26,900.00 | 26,900.00 | 1.89% | 135,989 |
| Dec 19, 2025 | 25,200.00 | 27,150.00 | 24,850.00 | 26,400.00 | 26,400.00 | 6.45% | 164,577 |
| Dec 18, 2025 | 25,700.00 | 25,700.00 | 24,300.00 | 24,800.00 | 24,800.00 | -4.25% | 81,758 |
| Dec 17, 2025 | 27,100.00 | 27,250.00 | 25,250.00 | 25,900.00 | 25,900.00 | -4.43% | 119,013 |
| Dec 16, 2025 | 27,750.00 | 28,450.00 | 26,300.00 | 27,100.00 | 27,100.00 | 3.04% | 234,437 |
| Dec 15, 2025 | 26,000.00 | 26,750.00 | 25,800.00 | 26,300.00 | 26,300.00 | -1.31% | 62,539 |
| Dec 12, 2025 | 27,200.00 | 27,250.00 | 26,200.00 | 26,650.00 | 26,650.00 | -3.09% | 118,462 |