GC Cell Corporation (KOSDAQ:144510)
South Korea · Delayed Price · Currency is KRW 12,470
-570 (-4.37%)
Jul 21, 2026, 2:24 PM KST
GC Cell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 12,900.00 | 12,980.00 | 12,340.00 | 12,410.00 | - | -4.83% | 20,227 |
| Jul 20, 2026 | 13,050.00 | 13,280.00 | 12,600.00 | 13,040.00 | 13,040.00 | -2.25% | 34,143 |
| Jul 16, 2026 | 12,990.00 | 13,630.00 | 12,990.00 | 13,340.00 | 13,340.00 | -1.77% | 22,077 |
| Jul 15, 2026 | 13,020.00 | 13,800.00 | 12,710.00 | 13,580.00 | 13,580.00 | 4.38% | 24,441 |
| Jul 14, 2026 | 13,370.00 | 13,430.00 | 12,430.00 | 13,010.00 | 13,010.00 | -7.07% | 72,259 |
| Jul 13, 2026 | 14,090.00 | 14,500.00 | 13,160.00 | 14,000.00 | 14,000.00 | -0.50% | 54,466 |
| Jul 10, 2026 | 13,500.00 | 14,080.00 | 13,500.00 | 14,070.00 | 14,070.00 | 3.76% | 46,553 |
| Jul 9, 2026 | 13,570.00 | 13,970.00 | 13,200.00 | 13,560.00 | 13,560.00 | 0.67% | 57,825 |
| Jul 8, 2026 | 13,700.00 | 14,110.00 | 13,360.00 | 13,470.00 | 13,470.00 | -4.13% | 47,468 |
| Jul 7, 2026 | 14,160.00 | 14,630.00 | 13,810.00 | 14,050.00 | 14,050.00 | -1.54% | 24,020 |
| Jul 6, 2026 | 14,400.00 | 14,490.00 | 14,030.00 | 14,270.00 | 14,270.00 | -1.86% | 25,854 |
| Jul 3, 2026 | 14,310.00 | 14,730.00 | 13,620.00 | 14,540.00 | 14,540.00 | 1.47% | 47,491 |
| Jul 2, 2026 | 14,220.00 | 14,880.00 | 14,120.00 | 14,330.00 | 14,330.00 | -3.89% | 21,874 |
| Jul 1, 2026 | 14,880.00 | 15,240.00 | 14,570.00 | 14,910.00 | 14,910.00 | -0.47% | 33,609 |
| Jun 30, 2026 | 15,600.00 | 16,400.00 | 14,710.00 | 14,980.00 | 14,980.00 | -5.79% | 58,847 |
| Jun 29, 2026 | 13,160.00 | 15,900.00 | 13,160.00 | 15,900.00 | 15,900.00 | 20.82% | 105,805 |
| Jun 26, 2026 | 14,090.00 | 14,100.00 | 12,930.00 | 13,160.00 | 13,160.00 | -6.60% | 82,695 |
| Jun 25, 2026 | 14,800.00 | 15,150.00 | 14,020.00 | 14,090.00 | 14,090.00 | -6.25% | 88,869 |
| Jun 24, 2026 | 14,700.00 | 15,200.00 | 14,000.00 | 15,030.00 | 15,030.00 | 1.49% | 66,367 |
| Jun 23, 2026 | 15,230.00 | 16,080.00 | 14,800.00 | 14,810.00 | 14,810.00 | -5.06% | 65,761 |
| Jun 22, 2026 | 16,000.00 | 16,000.00 | 15,190.00 | 15,600.00 | 15,600.00 | -1.70% | 42,753 |
| Jun 19, 2026 | 16,720.00 | 16,980.00 | 15,700.00 | 15,870.00 | 15,870.00 | -6.54% | 63,459 |
| Jun 18, 2026 | 17,840.00 | 17,840.00 | 16,940.00 | 16,980.00 | 16,980.00 | -3.80% | 27,400 |
| Jun 17, 2026 | 18,180.00 | 18,200.00 | 17,500.00 | 17,650.00 | 17,650.00 | -2.86% | 33,903 |
| Jun 16, 2026 | 17,110.00 | 18,230.00 | 17,010.00 | 18,170.00 | 18,170.00 | 4.91% | 89,503 |
| Jun 15, 2026 | 17,380.00 | 17,750.00 | 17,060.00 | 17,320.00 | 17,320.00 | 2.91% | 43,902 |
| Jun 12, 2026 | 17,090.00 | 17,480.00 | 16,830.00 | 16,830.00 | 16,830.00 | 0.84% | 31,130 |
| Jun 11, 2026 | 16,180.00 | 16,700.00 | 15,900.00 | 16,690.00 | 16,690.00 | 2.39% | 37,813 |
| Jun 10, 2026 | 15,900.00 | 16,890.00 | 15,900.00 | 16,300.00 | 16,300.00 | -1.21% | 32,888 |
| Jun 9, 2026 | 15,710.00 | 16,780.00 | 15,710.00 | 16,500.00 | 16,500.00 | 5.03% | 28,779 |
| Jun 8, 2026 | 16,780.00 | 16,780.00 | 15,610.00 | 15,710.00 | 15,710.00 | -8.56% | 44,405 |
| Jun 5, 2026 | 17,600.00 | 17,600.00 | 17,100.00 | 17,180.00 | 17,180.00 | -0.98% | 30,420 |
| Jun 4, 2026 | 17,090.00 | 17,970.00 | 17,090.00 | 17,350.00 | 17,350.00 | -2.75% | 39,933 |
| Jun 2, 2026 | 17,840.00 | 18,000.00 | 17,200.00 | 17,840.00 | 17,840.00 | -2.19% | 49,592 |
| Jun 1, 2026 | 19,480.00 | 19,480.00 | 17,580.00 | 18,240.00 | 18,240.00 | -6.37% | 85,923 |
| May 29, 2026 | 19,650.00 | 19,730.00 | 18,710.00 | 19,480.00 | 19,480.00 | 0.21% | 37,240 |
| May 28, 2026 | 20,350.00 | 20,350.00 | 18,920.00 | 19,440.00 | 19,440.00 | -3.76% | 56,563 |
| May 27, 2026 | 21,400.00 | 21,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.70% | 24,568 |
| May 26, 2026 | 21,950.00 | 21,950.00 | 20,450.00 | 20,550.00 | 20,550.00 | -3.07% | 35,974 |
| May 22, 2026 | 19,920.00 | 21,500.00 | 19,920.00 | 21,200.00 | 21,200.00 | 6.53% | 22,314 |
| May 21, 2026 | 20,200.00 | 20,550.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.66% | 31,030 |
| 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 |