IntoCell, Inc. (KOSDAQ:287840)
South Korea · Delayed Price · Currency is KRW 60,300
-1,000 (-1.63%)
At close: Dec 29, 2025
IntoCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 62,100.00 | 63,100.00 | 59,000.00 | 60,300.00 | 60,300.00 | -1.63% | 364,579 |
| Dec 26, 2025 | 59,100.00 | 61,500.00 | 58,700.00 | 61,300.00 | 61,300.00 | 3.03% | 335,585 |
| Dec 24, 2025 | 57,800.00 | 61,800.00 | 57,500.00 | 59,500.00 | 59,500.00 | 3.84% | 412,873 |
| Dec 23, 2025 | 58,600.00 | 59,200.00 | 57,100.00 | 57,300.00 | 57,300.00 | -2.22% | 279,821 |
| Dec 22, 2025 | 59,100.00 | 60,500.00 | 57,000.00 | 58,600.00 | 58,600.00 | 0.51% | 327,285 |
| Dec 19, 2025 | 59,000.00 | 61,400.00 | 58,100.00 | 58,300.00 | 58,300.00 | -1.19% | 435,689 |
| Dec 18, 2025 | 56,800.00 | 60,700.00 | 56,100.00 | 59,000.00 | 59,000.00 | 1.37% | 366,254 |
| Dec 17, 2025 | 65,300.00 | 65,300.00 | 57,700.00 | 58,200.00 | 58,200.00 | -10.32% | 826,403 |
| Dec 16, 2025 | 66,500.00 | 68,950.00 | 64,500.00 | 64,900.00 | 64,900.00 | -2.26% | 883,740 |
| Dec 15, 2025 | 64,100.00 | 68,400.00 | 62,300.00 | 66,400.00 | 66,400.00 | 3.11% | 772,838 |
| Dec 12, 2025 | 64,500.00 | 66,400.00 | 63,100.00 | 64,400.00 | 64,400.00 | -0.31% | 637,847 |
| Dec 11, 2025 | 63,300.00 | 64,800.00 | 62,500.00 | 64,600.00 | 64,600.00 | 2.38% | 397,988 |
| Dec 10, 2025 | 63,400.00 | 63,700.00 | 61,500.00 | 63,100.00 | 63,100.00 | -1.41% | 309,177 |
| Dec 9, 2025 | 62,900.00 | 64,700.00 | 61,200.00 | 64,000.00 | 64,000.00 | 3.06% | 535,935 |
| Dec 8, 2025 | 66,200.00 | 68,500.00 | 61,700.00 | 62,100.00 | 62,100.00 | -6.19% | 553,392 |
| Dec 5, 2025 | 70,800.00 | 71,500.00 | 65,200.00 | 66,200.00 | 66,200.00 | -6.76% | 941,525 |
| Dec 4, 2025 | 68,200.00 | 74,900.00 | 67,700.00 | 71,000.00 | 71,000.00 | 5.19% | 1,760,608 |
| Dec 3, 2025 | 68,700.00 | 70,700.00 | 67,400.00 | 67,500.00 | 67,500.00 | -2.88% | 838,765 |
| Dec 2, 2025 | 65,800.00 | 69,700.00 | 64,200.00 | 69,500.00 | 69,500.00 | 5.95% | 1,152,143 |
| Dec 1, 2025 | 67,000.00 | 67,400.00 | 63,000.00 | 65,600.00 | 65,600.00 | -0.61% | 732,898 |
| Nov 28, 2025 | 61,000.00 | 69,400.00 | 60,300.00 | 66,000.00 | 66,000.00 | 8.73% | 1,837,075 |
| Nov 27, 2025 | 59,300.00 | 63,000.00 | 58,100.00 | 60,700.00 | 60,700.00 | 3.23% | 1,127,771 |
| Nov 26, 2025 | 53,600.00 | 60,000.00 | 53,000.00 | 58,800.00 | 58,800.00 | 12.00% | 1,165,000 |
| Nov 25, 2025 | 53,000.00 | 56,000.00 | 51,400.00 | 52,500.00 | 52,500.00 | -2.78% | 634,346 |
| Nov 24, 2025 | 61,500.00 | 62,000.00 | 51,200.00 | 54,000.00 | 54,000.00 | -11.91% | 1,597,865 |
| Nov 21, 2025 | 56,900.00 | 63,900.00 | 56,700.00 | 61,300.00 | 61,300.00 | 3.72% | 951,736 |
| Nov 20, 2025 | 56,100.00 | 62,600.00 | 55,500.00 | 59,100.00 | 59,100.00 | 6.49% | 737,255 |
| Nov 19, 2025 | 58,100.00 | 58,500.00 | 54,600.00 | 55,500.00 | 55,500.00 | -4.31% | 425,412 |
| Nov 18, 2025 | 60,000.00 | 61,800.00 | 57,100.00 | 58,000.00 | 58,000.00 | -3.01% | 578,783 |
| Nov 17, 2025 | 55,500.00 | 60,500.00 | 54,800.00 | 59,800.00 | 59,800.00 | 7.94% | 683,446 |
| Nov 14, 2025 | 55,700.00 | 57,300.00 | 55,200.00 | 55,400.00 | 55,400.00 | -3.48% | 461,903 |
| Nov 13, 2025 | 55,900.00 | 58,500.00 | 54,600.00 | 57,400.00 | 57,400.00 | 5.13% | 938,099 |
| Nov 12, 2025 | 53,700.00 | 55,600.00 | 51,600.00 | 54,600.00 | 54,600.00 | 3.02% | 831,377 |
| Nov 11, 2025 | 53,500.00 | 55,900.00 | 51,100.00 | 53,000.00 | 53,000.00 | -0.19% | 517,536 |
| Nov 10, 2025 | 55,100.00 | 55,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | -3.45% | 469,579 |
| Nov 7, 2025 | 54,500.00 | 57,400.00 | 53,800.00 | 55,000.00 | 55,000.00 | -3.34% | 531,638 |
| Nov 6, 2025 | 58,600.00 | 61,300.00 | 56,700.00 | 56,900.00 | 56,900.00 | -3.23% | 579,725 |
| Nov 5, 2025 | 60,800.00 | 61,000.00 | 57,100.00 | 58,800.00 | 58,800.00 | -3.29% | 568,866 |
| Nov 4, 2025 | 60,000.00 | 63,800.00 | 59,300.00 | 60,800.00 | 60,800.00 | 2.36% | 767,207 |
| Nov 3, 2025 | 63,400.00 | 65,000.00 | 58,600.00 | 59,400.00 | 59,400.00 | -6.31% | 910,959 |
| Oct 31, 2025 | 60,100.00 | 63,600.00 | 60,000.00 | 63,400.00 | 63,400.00 | 5.84% | 848,367 |
| Oct 30, 2025 | 54,600.00 | 60,500.00 | 53,000.00 | 59,900.00 | 59,900.00 | 11.34% | 863,102 |
| Oct 29, 2025 | 50,800.00 | 54,100.00 | 49,850.00 | 53,800.00 | 53,800.00 | 5.70% | 650,501 |
| Oct 28, 2025 | 51,500.00 | 52,200.00 | 49,550.00 | 50,900.00 | 50,900.00 | 1.80% | 555,630 |
| Oct 27, 2025 | 48,450.00 | 50,500.00 | 45,100.00 | 50,000.00 | 50,000.00 | 3.84% | 837,375 |
| Oct 24, 2025 | 45,600.00 | 52,000.00 | 44,250.00 | 48,150.00 | 48,150.00 | 6.29% | 1,100,032 |
| Oct 23, 2025 | 43,950.00 | 46,200.00 | 42,850.00 | 45,300.00 | 45,300.00 | 4.38% | 960,137 |
| Oct 22, 2025 | 44,100.00 | 44,400.00 | 42,150.00 | 43,400.00 | 43,400.00 | -1.36% | 377,041 |
| Oct 21, 2025 | 43,950.00 | 44,950.00 | 40,600.00 | 44,000.00 | 44,000.00 | 0.46% | 1,114,226 |
| Oct 20, 2025 | 37,300.00 | 43,950.00 | 37,000.00 | 43,800.00 | 43,800.00 | 17.43% | 1,010,729 |