GC Cell Corporation (KOSDAQ:144510)
South Korea · Delayed Price · Currency is KRW 19,770
-480 (-2.37%)
May 20, 2026, 3:30 PM KST
GC Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 20,100.00 | 20,600.00 | 19,550.00 | 19,770.00 | 19,770.00 | -2.37% | 38,460 |
| May 19, 2026 | 20,800.00 | 21,250.00 | 19,710.00 | 20,250.00 | 20,250.00 | -3.57% | 98,036 |
| May 18, 2026 | 21,850.00 | 22,350.00 | 20,200.00 | 21,000.00 | 21,000.00 | -3.45% | 50,129 |
| May 15, 2026 | 22,850.00 | 23,300.00 | 21,600.00 | 21,750.00 | 21,750.00 | -5.43% | 65,340 |
| May 14, 2026 | 23,000.00 | 23,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | - | 26,796 |
| May 13, 2026 | 24,550.00 | 25,000.00 | 22,750.00 | 23,000.00 | 23,000.00 | -4.17% | 78,523 |
| May 12, 2026 | 24,400.00 | 24,450.00 | 22,750.00 | 24,000.00 | 24,000.00 | 5.49% | 93,087 |
| May 11, 2026 | 23,550.00 | 23,900.00 | 22,700.00 | 22,750.00 | 22,750.00 | 1.79% | 70,079 |
| May 8, 2026 | 23,800.00 | 23,800.00 | 22,350.00 | 22,350.00 | 22,350.00 | -4.28% | 72,718 |
| May 7, 2026 | 23,600.00 | 24,300.00 | 23,300.00 | 23,350.00 | 23,350.00 | 0.43% | 40,767 |
| May 6, 2026 | 23,400.00 | 23,550.00 | 23,100.00 | 23,250.00 | 23,250.00 | -0.43% | 40,414 |
| May 4, 2026 | 24,150.00 | 24,150.00 | 23,200.00 | 23,350.00 | 23,350.00 | -1.68% | 42,808 |
| Apr 30, 2026 | 24,600.00 | 24,600.00 | 23,650.00 | 23,750.00 | 23,750.00 | -2.66% | 31,560 |
| Apr 29, 2026 | 24,500.00 | 24,900.00 | 24,300.00 | 24,400.00 | 24,400.00 | -0.41% | 23,299 |
| Apr 28, 2026 | 25,100.00 | 25,100.00 | 24,300.00 | 24,500.00 | 24,500.00 | -2.58% | 48,503 |
| Apr 27, 2026 | 25,300.00 | 25,850.00 | 25,050.00 | 25,150.00 | 25,150.00 | -0.59% | 28,047 |
| Apr 24, 2026 | 24,450.00 | 25,600.00 | 24,450.00 | 25,300.00 | 25,300.00 | 2.64% | 27,562 |
| Apr 23, 2026 | 25,000.00 | 25,050.00 | 24,250.00 | 24,650.00 | 24,650.00 | -1.40% | 31,421 |
| Apr 22, 2026 | 25,200.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | -1.19% | 19,767 |
| Apr 21, 2026 | 25,900.00 | 26,400.00 | 25,200.00 | 25,300.00 | 25,300.00 | -2.13% | 28,411 |
| Apr 20, 2026 | 25,750.00 | 26,100.00 | 25,100.00 | 25,850.00 | 25,850.00 | -1.71% | 49,017 |
| Apr 17, 2026 | 26,000.00 | 27,500.00 | 25,800.00 | 26,300.00 | 26,300.00 | 3.75% | 88,363 |
| Apr 16, 2026 | 24,450.00 | 25,600.00 | 24,350.00 | 25,350.00 | 25,350.00 | 5.19% | 58,337 |
| Apr 15, 2026 | 23,700.00 | 24,200.00 | 23,600.00 | 24,100.00 | 24,100.00 | 2.55% | 32,263 |
| Apr 14, 2026 | 23,500.00 | 23,750.00 | 23,300.00 | 23,500.00 | 23,500.00 | 1.29% | 15,000 |
| Apr 13, 2026 | 22,700.00 | 23,400.00 | 22,700.00 | 23,200.00 | 23,200.00 | 0.43% | 18,726 |
| Apr 10, 2026 | 23,050.00 | 23,350.00 | 22,800.00 | 23,100.00 | 23,100.00 | 1.09% | 15,376 |
| Apr 9, 2026 | 23,350.00 | 23,350.00 | 22,700.00 | 22,850.00 | 22,850.00 | -1.08% | 18,897 |
| Apr 8, 2026 | 23,450.00 | 23,500.00 | 22,850.00 | 23,100.00 | 23,100.00 | 1.99% | 25,863 |
| Apr 7, 2026 | 23,250.00 | 23,550.00 | 22,500.00 | 22,650.00 | 22,650.00 | 0.89% | 22,929 |
| Apr 6, 2026 | 23,000.00 | 23,000.00 | 22,350.00 | 22,450.00 | 22,450.00 | -1.97% | 28,909 |
| Apr 3, 2026 | 23,400.00 | 23,400.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 30,716 |
| Apr 2, 2026 | 24,500.00 | 24,850.00 | 22,700.00 | 22,900.00 | 22,900.00 | -7.10% | 62,378 |
| Apr 1, 2026 | 23,950.00 | 24,950.00 | 23,750.00 | 24,650.00 | 24,650.00 | 6.48% | 30,961 |
| Mar 31, 2026 | 24,000.00 | 24,100.00 | 22,650.00 | 23,150.00 | 23,150.00 | -2.94% | 46,845 |
| Mar 30, 2026 | 24,250.00 | 24,550.00 | 23,800.00 | 23,850.00 | 23,850.00 | -6.29% | 39,440 |
| Mar 27, 2026 | 24,950.00 | 25,750.00 | 24,100.00 | 25,450.00 | 25,450.00 | 4.30% | 63,000 |
| Mar 26, 2026 | 24,500.00 | 25,750.00 | 24,300.00 | 24,400.00 | 24,400.00 | 1.04% | 63,649 |
| Mar 25, 2026 | 23,650.00 | 24,500.00 | 23,600.00 | 24,150.00 | 24,150.00 | 2.99% | 29,230 |
| Mar 24, 2026 | 23,600.00 | 23,950.00 | 23,100.00 | 23,450.00 | 23,450.00 | 1.96% | 26,266 |
| Mar 23, 2026 | 23,900.00 | 24,500.00 | 22,950.00 | 23,000.00 | 23,000.00 | -8.91% | 81,445 |
| Mar 20, 2026 | 25,450.00 | 26,000.00 | 25,250.00 | 25,250.00 | 25,250.00 | -0.79% | 33,235 |
| Mar 19, 2026 | 25,500.00 | 25,850.00 | 25,300.00 | 25,450.00 | 25,450.00 | -4.14% | 34,160 |
| Mar 18, 2026 | 26,150.00 | 27,250.00 | 26,150.00 | 26,550.00 | 26,550.00 | 1.34% | 61,038 |
| Mar 17, 2026 | 26,700.00 | 26,700.00 | 25,600.00 | 26,200.00 | 26,200.00 | 0.38% | 54,557 |
| Mar 16, 2026 | 27,950.00 | 27,950.00 | 25,850.00 | 26,100.00 | 26,100.00 | -1.69% | 98,481 |
| Mar 13, 2026 | 25,350.00 | 26,900.00 | 25,200.00 | 26,550.00 | 26,550.00 | 1.92% | 56,594 |
| Mar 12, 2026 | 26,200.00 | 26,350.00 | 25,550.00 | 26,050.00 | 26,050.00 | 1.56% | 32,479 |
| Mar 11, 2026 | 24,350.00 | 26,450.00 | 24,300.00 | 25,650.00 | 25,650.00 | 6.43% | 72,363 |
| Mar 10, 2026 | 24,950.00 | 25,050.00 | 23,850.00 | 24,100.00 | 24,100.00 | -0.41% | 45,051 |