GC Cell Corporation (KOSDAQ:144510)
South Korea · Delayed Price · Currency is KRW 16,830
+140 (0.84%)
Jun 12, 2026, 3:30 PM KST
GC Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |