GC Cell Corporation (KOSDAQ:144510)
South Korea · Delayed Price · Currency is KRW 13,950
-280 (-1.97%)
Sep 22, 2026, 3:30 PM KST
GC Cell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 14,800.00 | 14,800.00 | 13,780.00 | 13,980.00 | 13,980.00 | -4.25% | 50,498 |
| Aug 14, 2026 | 14,720.00 | 14,720.00 | 14,270.00 | 14,600.00 | 14,600.00 | 0.90% | 36,181 |
| Aug 13, 2026 | 14,980.00 | 14,980.00 | 14,310.00 | 14,470.00 | 14,470.00 | -1.77% | 57,364 |
| Aug 12, 2026 | 15,200.00 | 15,200.00 | 14,620.00 | 14,730.00 | 14,730.00 | -2.51% | 33,573 |
| Aug 11, 2026 | 15,220.00 | 15,560.00 | 14,990.00 | 15,110.00 | 15,110.00 | -1.56% | 69,296 |
| Aug 10, 2026 | 14,630.00 | 15,440.00 | 14,630.00 | 15,350.00 | 15,350.00 | 4.92% | 57,971 |
| Aug 7, 2026 | 14,400.00 | 14,900.00 | 14,220.00 | 14,630.00 | 14,630.00 | 0.55% | 58,531 |
| Aug 6, 2026 | 14,400.00 | 14,760.00 | 14,340.00 | 14,550.00 | 14,550.00 | 1.46% | 54,588 |
| Aug 5, 2026 | 14,380.00 | 14,600.00 | 14,230.00 | 14,340.00 | 14,340.00 | 0.07% | 42,518 |
| Aug 4, 2026 | 13,560.00 | 14,480.00 | 13,550.00 | 14,330.00 | 14,330.00 | 5.68% | 68,492 |
| Aug 3, 2026 | 13,260.00 | 13,930.00 | 13,050.00 | 13,560.00 | 13,560.00 | 1.50% | 77,103 |
| Jul 31, 2026 | 12,700.00 | 13,450.00 | 12,700.00 | 13,360.00 | 13,360.00 | 5.11% | 67,943 |
| Jul 30, 2026 | 11,610.00 | 13,000.00 | 11,610.00 | 12,710.00 | 12,710.00 | -0.78% | 93,867 |
| Jul 29, 2026 | 12,700.00 | 13,000.00 | 11,700.00 | 12,810.00 | 12,810.00 | -0.70% | 100,418 |
| Jul 28, 2026 | 13,210.00 | 13,380.00 | 12,700.00 | 12,900.00 | 12,900.00 | -3.08% | 29,289 |
| Jul 27, 2026 | 13,310.00 | 13,640.00 | 13,230.00 | 13,310.00 | 13,310.00 | -0.75% | 27,810 |
| Jul 24, 2026 | 13,560.00 | 13,680.00 | 13,160.00 | 13,410.00 | 13,410.00 | 0.37% | 28,439 |
| Jul 23, 2026 | 12,860.00 | 13,500.00 | 12,860.00 | 13,360.00 | 13,360.00 | 3.09% | 29,243 |
| Jul 22, 2026 | 12,750.00 | 13,140.00 | 12,750.00 | 12,960.00 | 12,960.00 | 1.89% | 31,208 |
| Jul 21, 2026 | 12,900.00 | 12,980.00 | 12,340.00 | 12,720.00 | 12,720.00 | -2.45% | 43,272 |
| 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 |