GC Cell Corporation (KOSDAQ:144510)
South Korea · Delayed Price · Currency is KRW 10,090
-10 (-0.10%)
Nov 2, 2026, 3:30 PM KST
GC Cell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9,710.00 | 10,120.00 | 9,710.00 | 10,090.00 | 10,090.00 | -0.10% | 52,710 |
| Oct 30, 2026 | 9,910.00 | 10,210.00 | 9,700.00 | 10,100.00 | 10,100.00 | 3.59% | 72,755 |
| Oct 29, 2026 | 10,400.00 | 10,430.00 | 9,730.00 | 9,750.00 | 9,750.00 | -6.88% | 133,453 |
| Oct 28, 2026 | 11,730.00 | 11,780.00 | 10,430.00 | 10,470.00 | 10,470.00 | -19.15% | 340,615 |
| Oct 27, 2026 | 13,330.00 | 13,330.00 | 12,870.00 | 12,950.00 | 12,950.00 | -0.08% | 13,171 |
| Oct 26, 2026 | 13,420.00 | 13,420.00 | 12,960.00 | 12,960.00 | 12,960.00 | -2.41% | 17,513 |
| Oct 23, 2026 | 13,400.00 | 13,500.00 | 13,090.00 | 13,280.00 | 13,280.00 | -1.34% | 13,860 |
| Oct 22, 2026 | 13,890.00 | 13,970.00 | 13,360.00 | 13,460.00 | 13,460.00 | -3.10% | 16,969 |
| Oct 21, 2026 | 13,660.00 | 14,120.00 | 13,660.00 | 13,890.00 | 13,890.00 | 1.76% | 13,183 |
| Oct 20, 2026 | 13,800.00 | 14,080.00 | 13,540.00 | 13,650.00 | 13,650.00 | -1.09% | 7,280 |
| Oct 19, 2026 | 13,550.00 | 13,800.00 | 13,230.00 | 13,800.00 | 13,800.00 | 2.83% | 15,664 |
| Oct 16, 2026 | 13,150.00 | 13,740.00 | 12,880.00 | 13,420.00 | 13,420.00 | 4.52% | 22,588 |
| Oct 15, 2026 | 13,020.00 | 13,190.00 | 12,680.00 | 12,840.00 | 12,840.00 | -4.25% | 19,422 |
| Oct 14, 2026 | 13,700.00 | 13,780.00 | 13,300.00 | 13,410.00 | 13,410.00 | -0.59% | 14,818 |
| Oct 13, 2026 | 13,930.00 | 13,930.00 | 13,150.00 | 13,490.00 | 13,490.00 | -3.02% | 27,298 |
| Oct 12, 2026 | 14,350.00 | 14,770.00 | 13,860.00 | 13,910.00 | 13,910.00 | -4.73% | 24,699 |
| Oct 8, 2026 | 15,080.00 | 15,080.00 | 14,530.00 | 14,600.00 | 14,600.00 | -3.44% | 32,547 |
| Oct 7, 2026 | 15,040.00 | 15,480.00 | 14,890.00 | 15,120.00 | 15,120.00 | 1.82% | 57,380 |
| Oct 6, 2026 | 14,550.00 | 15,090.00 | 14,440.00 | 14,850.00 | 14,850.00 | 1.85% | 29,305 |
| Oct 2, 2026 | 14,590.00 | 14,810.00 | 14,350.00 | 14,580.00 | 14,580.00 | -1.02% | 28,606 |
| Oct 1, 2026 | 14,030.00 | 14,730.00 | 13,980.00 | 14,730.00 | 14,730.00 | 4.99% | 43,426 |
| Sep 30, 2026 | 14,290.00 | 14,290.00 | 13,970.00 | 14,030.00 | 14,030.00 | -2.09% | 27,196 |
| Sep 29, 2026 | 14,500.00 | 14,500.00 | 13,950.00 | 14,330.00 | 14,330.00 | -0.49% | 23,277 |
| Sep 28, 2026 | 14,250.00 | 14,730.00 | 14,200.00 | 14,400.00 | 14,400.00 | 2.49% | 43,581 |
| Sep 23, 2026 | 14,260.00 | 14,260.00 | 13,800.00 | 14,050.00 | 14,050.00 | 0.72% | 17,960 |
| Sep 22, 2026 | 14,260.00 | 14,350.00 | 13,740.00 | 13,950.00 | 13,950.00 | -1.97% | 55,860 |
| Sep 21, 2026 | 14,550.00 | 14,740.00 | 14,180.00 | 14,230.00 | 14,230.00 | -3.13% | 54,162 |
| Sep 18, 2026 | 15,700.00 | 15,850.00 | 14,610.00 | 14,690.00 | 14,690.00 | 6.14% | 298,493 |
| Sep 17, 2026 | 14,000.00 | 14,100.00 | 13,840.00 | 13,840.00 | 13,840.00 | -2.33% | 10,645 |
| Sep 16, 2026 | 14,000.00 | 14,240.00 | 13,700.00 | 14,170.00 | 14,170.00 | 1.07% | 16,804 |
| Sep 15, 2026 | 14,030.00 | 14,360.00 | 14,020.00 | 14,020.00 | 14,020.00 | -1.48% | 13,046 |
| Sep 14, 2026 | 14,030.00 | 14,600.00 | 14,030.00 | 14,230.00 | 14,230.00 | -1.18% | 12,464 |
| Sep 11, 2026 | 14,480.00 | 14,800.00 | 14,270.00 | 14,400.00 | 14,400.00 | -0.48% | 40,642 |
| Sep 10, 2026 | 14,510.00 | 14,610.00 | 14,160.00 | 14,470.00 | 14,470.00 | -0.96% | 13,896 |
| Sep 9, 2026 | 14,410.00 | 14,630.00 | 14,260.00 | 14,610.00 | 14,610.00 | 1.53% | 4,733 |
| Sep 8, 2026 | 15,070.00 | 15,130.00 | 14,390.00 | 14,390.00 | 14,390.00 | -4.70% | 23,174 |
| Sep 7, 2026 | 14,740.00 | 15,220.00 | 14,730.00 | 15,100.00 | 15,100.00 | 2.30% | 28,670 |
| Sep 4, 2026 | 14,690.00 | 15,000.00 | 14,140.00 | 14,760.00 | 14,760.00 | - | 43,194 |
| Sep 3, 2026 | 13,780.00 | 15,290.00 | 13,700.00 | 14,760.00 | 14,760.00 | 7.74% | 153,693 |
| Sep 2, 2026 | 13,500.00 | 13,930.00 | 13,210.00 | 13,700.00 | 13,700.00 | 0.74% | 46,189 |
| Sep 1, 2026 | 13,500.00 | 13,740.00 | 13,250.00 | 13,600.00 | 13,600.00 | 0.74% | 32,570 |
| Aug 31, 2026 | 13,500.00 | 13,500.00 | 13,010.00 | 13,500.00 | 13,500.00 | 0.07% | 34,685 |
| Aug 28, 2026 | 13,730.00 | 13,730.00 | 13,240.00 | 13,490.00 | 13,490.00 | -0.15% | 33,418 |
| Aug 27, 2026 | 13,570.00 | 13,900.00 | 13,350.00 | 13,510.00 | 13,510.00 | -1.39% | 39,326 |
| Aug 26, 2026 | 13,910.00 | 14,070.00 | 13,520.00 | 13,700.00 | 13,700.00 | -1.30% | 25,152 |
| Aug 25, 2026 | 14,000.00 | 14,000.00 | 13,180.00 | 13,880.00 | 13,880.00 | 0.36% | 56,358 |
| Aug 24, 2026 | 14,000.00 | 14,290.00 | 13,600.00 | 13,830.00 | 13,830.00 | 0.80% | 52,226 |
| Aug 21, 2026 | 13,800.00 | 13,930.00 | 13,300.00 | 13,720.00 | 13,720.00 | -4.79% | 64,322 |
| Aug 20, 2026 | 15,700.00 | 15,880.00 | 14,110.00 | 14,410.00 | 14,410.00 | 7.06% | 106,108 |
| Aug 19, 2026 | 13,800.00 | 13,990.00 | 13,310.00 | 13,460.00 | 13,460.00 | -3.72% | 58,839 |