IntoCell, Inc. (KOSDAQ:287840)
South Korea · Delayed Price · Currency is KRW 24,400
+900 (3.83%)
At close: Aug 4, 2025, 3:30 PM KST
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 24,500.00 | 24,500.00 | 23,650.00 | 23,900.00 | - | -2.05% | 122,338 |
| Aug 4, 2025 | 23,600.00 | 24,600.00 | 23,150.00 | 24,400.00 | - | 3.83% | 98,935 |
| Aug 1, 2025 | 24,750.00 | 24,850.00 | 23,250.00 | 23,500.00 | - | -7.66% | 212,383 |
| Jul 31, 2025 | 26,450.00 | 26,450.00 | 24,900.00 | 25,450.00 | - | -5.39% | 243,982 |
| Jul 30, 2025 | 25,850.00 | 27,450.00 | 25,400.00 | 26,900.00 | - | 8.91% | 517,863 |
| Jul 29, 2025 | 24,000.00 | 24,800.00 | 23,250.00 | 24,700.00 | - | 0.82% | 171,454 |
| Jul 28, 2025 | 25,750.00 | 26,550.00 | 24,350.00 | 24,500.00 | - | -6.13% | 229,887 |
| Jul 25, 2025 | 24,950.00 | 26,350.00 | 24,400.00 | 26,100.00 | - | 6.10% | 228,062 |
| Jul 24, 2025 | 24,800.00 | 25,150.00 | 24,500.00 | 24,600.00 | - | -0.61% | 101,962 |
| Jul 23, 2025 | 25,900.00 | 26,000.00 | 24,550.00 | 24,750.00 | - | -5.17% | 202,873 |
| Jul 22, 2025 | 25,150.00 | 26,400.00 | 25,150.00 | 26,100.00 | - | 5.67% | 318,992 |
| Jul 21, 2025 | 25,350.00 | 25,650.00 | 24,600.00 | 24,700.00 | - | -4.63% | 248,601 |
| Jul 18, 2025 | 27,300.00 | 27,300.00 | 25,550.00 | 25,900.00 | - | -5.13% | 353,430 |
| Jul 17, 2025 | 26,500.00 | 28,400.00 | 26,100.00 | 27,300.00 | - | 1.68% | 480,523 |
| Jul 16, 2025 | 26,800.00 | 27,250.00 | 25,950.00 | 26,850.00 | - | -2.54% | 277,747 |
| Jul 15, 2025 | 27,400.00 | 27,600.00 | 25,850.00 | 27,550.00 | - | -1.08% | 768,971 |
| Jul 14, 2025 | 29,250.00 | 29,250.00 | 27,450.00 | 27,850.00 | - | -3.13% | 331,489 |
| Jul 11, 2025 | 28,750.00 | 29,300.00 | 28,000.00 | 28,750.00 | - | - | 690,855 |
| Jul 10, 2025 | 30,000.00 | 30,700.00 | 27,300.00 | 28,750.00 | - | -25.90% | 1,972,158 |
| Jul 9, 2025 | 40,900.00 | 42,000.00 | 38,650.00 | 38,800.00 | - | -5.94% | 637,679 |
| Jul 8, 2025 | 41,300.00 | 42,350.00 | 40,350.00 | 41,250.00 | - | -1.55% | 349,111 |
| Jul 7, 2025 | 40,650.00 | 41,950.00 | 39,950.00 | 41,900.00 | - | 3.46% | 334,897 |
| Jul 4, 2025 | 42,000.00 | 42,250.00 | 40,050.00 | 40,500.00 | - | -3.57% | 395,819 |
| Jul 3, 2025 | 39,600.00 | 42,300.00 | 39,500.00 | 42,000.00 | - | 7.69% | 796,985 |
| Jul 2, 2025 | 38,600.00 | 39,750.00 | 37,350.00 | 39,000.00 | - | 2.77% | 436,721 |
| Jul 1, 2025 | 37,750.00 | 39,350.00 | 37,600.00 | 37,950.00 | - | 0.66% | 284,274 |
| Jun 30, 2025 | 38,500.00 | 38,500.00 | 37,500.00 | 37,700.00 | - | -3.58% | 225,154 |
| Jun 27, 2025 | 40,000.00 | 41,800.00 | 39,000.00 | 39,100.00 | - | -1.39% | 557,204 |
| Jun 26, 2025 | 40,000.00 | 40,850.00 | 38,950.00 | 39,650.00 | - | -2.34% | 488,475 |
| Jun 25, 2025 | 42,500.00 | 42,600.00 | 40,250.00 | 40,600.00 | - | -1.22% | 452,964 |
| Jun 24, 2025 | 40,500.00 | 42,200.00 | 39,800.00 | 41,100.00 | - | 5.25% | 1,027,792 |
| Jun 23, 2025 | 35,950.00 | 39,450.00 | 34,600.00 | 39,050.00 | - | 3.17% | 2,190,297 |
| Jun 20, 2025 | 38,500.00 | 40,850.00 | 37,200.00 | 37,850.00 | - | -0.39% | 612,115 |
| Jun 19, 2025 | 36,800.00 | 38,500.00 | 36,150.00 | 38,000.00 | - | 3.40% | 298,517 |
| Jun 18, 2025 | 37,850.00 | 38,700.00 | 36,750.00 | 36,750.00 | - | -4.92% | 187,219 |
| Jun 17, 2025 | 38,300.00 | 38,950.00 | 36,650.00 | 38,650.00 | - | 1.98% | 326,308 |
| Jun 16, 2025 | 34,000.00 | 38,600.00 | 33,650.00 | 37,900.00 | - | 8.29% | 491,401 |
| Jun 13, 2025 | 37,300.00 | 38,300.00 | 34,900.00 | 35,000.00 | - | -5.41% | 316,085 |
| Jun 12, 2025 | 36,700.00 | 38,500.00 | 35,850.00 | 37,000.00 | - | -1.60% | 385,047 |
| Jun 11, 2025 | 39,100.00 | 39,150.00 | 37,350.00 | 37,600.00 | - | -2.84% | 325,071 |
| Jun 10, 2025 | 38,150.00 | 40,550.00 | 37,750.00 | 38,700.00 | - | 2.52% | 722,282 |
| Jun 9, 2025 | 38,550.00 | 39,100.00 | 35,450.00 | 37,750.00 | - | - | 657,189 |
| Jun 5, 2025 | 38,100.00 | 40,000.00 | 36,800.00 | 37,750.00 | - | -3.45% | 615,188 |
| Jun 4, 2025 | 41,550.00 | 41,800.00 | 38,800.00 | 39,100.00 | - | -8.75% | 772,909 |
| Jun 2, 2025 | 46,200.00 | 46,900.00 | 42,750.00 | 42,850.00 | - | -5.82% | 579,421 |
| May 30, 2025 | 47,650.00 | 49,450.00 | 45,250.00 | 45,500.00 | - | -2.99% | 1,109,703 |
| May 29, 2025 | 45,050.00 | 52,400.00 | 44,450.00 | 46,900.00 | - | 0.43% | 3,457,620 |
| May 28, 2025 | 45,800.00 | 48,250.00 | 41,650.00 | 46,700.00 | - | 2.64% | 2,735,083 |
| May 27, 2025 | 44,950.00 | 50,300.00 | 42,550.00 | 45,500.00 | - | 6.56% | 5,401,484 |
| May 26, 2025 | 34,150.00 | 43,150.00 | 33,500.00 | 42,700.00 | - | 28.61% | 5,642,365 |