IntoCell, Inc. (KOSDAQ:287840)
South Korea · Delayed Price · Currency is KRW 47,400
-200 (-0.42%)
At close: Mar 20, 2026
IntoCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 47,200.00 | 48,950.00 | 46,650.00 | 47,400.00 | 47,400.00 | -0.42% | 92,751 |
| Mar 19, 2026 | 48,150.00 | 48,600.00 | 47,100.00 | 47,600.00 | 47,600.00 | -3.64% | 98,524 |
| Mar 18, 2026 | 49,900.00 | 50,300.00 | 48,500.00 | 49,400.00 | 49,400.00 | 0.71% | 137,517 |
| Mar 17, 2026 | 47,600.00 | 50,200.00 | 47,200.00 | 49,050.00 | 49,050.00 | 6.05% | 177,748 |
| Mar 16, 2026 | 49,000.00 | 49,100.00 | 45,850.00 | 46,250.00 | 46,250.00 | -3.95% | 104,933 |
| Mar 13, 2026 | 45,550.00 | 49,800.00 | 45,550.00 | 48,150.00 | 48,150.00 | 2.23% | 161,448 |
| Mar 12, 2026 | 45,150.00 | 47,100.00 | 45,150.00 | 47,100.00 | 47,100.00 | 1.29% | 99,745 |
| Mar 11, 2026 | 46,550.00 | 48,850.00 | 45,200.00 | 46,500.00 | 46,500.00 | 2.54% | 178,819 |
| Mar 10, 2026 | 41,150.00 | 46,700.00 | 41,150.00 | 45,350.00 | 45,350.00 | 14.81% | 229,176 |
| Mar 9, 2026 | 39,600.00 | 40,450.00 | 38,000.00 | 39,500.00 | 39,500.00 | -7.93% | 122,441 |
| Mar 6, 2026 | 40,700.00 | 44,750.00 | 40,700.00 | 42,900.00 | 42,900.00 | -1.94% | 134,301 |
| Mar 5, 2026 | 42,400.00 | 44,400.00 | 41,950.00 | 43,750.00 | 43,750.00 | 9.51% | 141,104 |
| Mar 4, 2026 | 43,900.00 | 45,300.00 | 38,800.00 | 39,950.00 | 39,950.00 | -15.00% | 228,110 |
| Mar 3, 2026 | 49,300.00 | 51,200.00 | 46,950.00 | 47,000.00 | 47,000.00 | -7.48% | 232,527 |
| Feb 27, 2026 | 50,300.00 | 51,400.00 | 49,600.00 | 50,800.00 | 50,800.00 | 0.20% | 123,861 |
| Feb 26, 2026 | 50,100.00 | 50,800.00 | 48,400.00 | 50,700.00 | 50,700.00 | 0.40% | 133,709 |
| Feb 25, 2026 | 51,300.00 | 51,800.00 | 49,800.00 | 50,500.00 | 50,500.00 | -1.37% | 109,962 |
| Feb 24, 2026 | 52,600.00 | 53,100.00 | 50,800.00 | 51,200.00 | 51,200.00 | -0.58% | 143,441 |
| Feb 23, 2026 | 50,600.00 | 52,000.00 | 49,000.00 | 51,500.00 | 51,500.00 | 1.78% | 124,178 |
| Feb 20, 2026 | 51,600.00 | 51,600.00 | 50,200.00 | 50,600.00 | 50,600.00 | -1.94% | 79,443 |
| Feb 19, 2026 | 52,400.00 | 53,100.00 | 50,200.00 | 51,600.00 | 51,600.00 | -2.09% | 124,334 |
| Feb 13, 2026 | 54,900.00 | 55,500.00 | 51,400.00 | 52,700.00 | 52,700.00 | 1.54% | 245,546 |
| Feb 12, 2026 | 49,300.00 | 52,200.00 | 48,450.00 | 51,900.00 | 51,900.00 | 6.46% | 173,477 |
| Feb 11, 2026 | 49,000.00 | 50,800.00 | 48,350.00 | 48,750.00 | 48,750.00 | 1.35% | 101,180 |
| Feb 10, 2026 | 48,200.00 | 49,500.00 | 47,850.00 | 48,100.00 | 48,100.00 | - | 67,719 |
| Feb 9, 2026 | 46,300.00 | 48,300.00 | 46,300.00 | 48,100.00 | 48,100.00 | 6.30% | 56,791 |
| Feb 6, 2026 | 45,150.00 | 45,800.00 | 43,950.00 | 45,250.00 | 45,250.00 | -4.74% | 127,311 |
| Feb 5, 2026 | 50,100.00 | 50,700.00 | 47,350.00 | 47,500.00 | 47,500.00 | -4.90% | 89,460 |
| Feb 4, 2026 | 48,550.00 | 50,300.00 | 48,300.00 | 49,950.00 | 49,950.00 | 1.83% | 80,977 |
| Feb 3, 2026 | 48,250.00 | 49,400.00 | 48,000.00 | 49,050.00 | 49,050.00 | 4.03% | 83,889 |
| Feb 2, 2026 | 48,700.00 | 50,600.00 | 46,100.00 | 47,150.00 | 47,150.00 | -5.89% | 180,721 |
| Jan 30, 2026 | 49,900.00 | 51,300.00 | 48,250.00 | 50,100.00 | 50,100.00 | -0.60% | 222,975 |
| Jan 29, 2026 | 51,100.00 | 51,900.00 | 49,700.00 | 50,400.00 | 50,400.00 | -1.75% | 177,216 |
| Jan 28, 2026 | 52,400.00 | 53,000.00 | 50,500.00 | 51,300.00 | 51,300.00 | -3.21% | 269,833 |
| Jan 27, 2026 | 53,300.00 | 55,400.00 | 51,700.00 | 53,000.00 | 53,000.00 | -1.85% | 134,494 |
| Jan 26, 2026 | 51,700.00 | 54,500.00 | 51,500.00 | 54,000.00 | 54,000.00 | 4.65% | 236,354 |
| Jan 23, 2026 | 49,950.00 | 52,500.00 | 49,800.00 | 51,600.00 | 51,600.00 | 3.82% | 169,936 |
| Jan 22, 2026 | 48,600.00 | 52,300.00 | 46,550.00 | 49,700.00 | 49,700.00 | 4.08% | 261,892 |
| Jan 21, 2026 | 51,300.00 | 51,800.00 | 46,300.00 | 47,750.00 | 47,750.00 | -9.74% | 463,075 |
| Jan 20, 2026 | 54,000.00 | 55,600.00 | 52,200.00 | 52,900.00 | 52,900.00 | -1.86% | 211,871 |
| Jan 19, 2026 | 54,400.00 | 55,500.00 | 53,500.00 | 53,900.00 | 53,900.00 | -1.82% | 136,947 |
| Jan 16, 2026 | 52,500.00 | 55,800.00 | 51,500.00 | 54,900.00 | 54,900.00 | 1.29% | 243,062 |
| Jan 15, 2026 | 54,600.00 | 56,300.00 | 52,600.00 | 54,200.00 | 54,200.00 | -2.69% | 345,756 |
| Jan 14, 2026 | 58,600.00 | 58,800.00 | 54,300.00 | 55,700.00 | 55,700.00 | -3.97% | 180,721 |
| Jan 13, 2026 | 59,600.00 | 60,000.00 | 57,100.00 | 58,000.00 | 58,000.00 | -2.85% | 155,326 |
| Jan 12, 2026 | 61,600.00 | 61,800.00 | 58,800.00 | 59,700.00 | 59,700.00 | -5.69% | 261,941 |
| Jan 9, 2026 | 61,800.00 | 63,500.00 | 60,000.00 | 63,300.00 | 63,300.00 | 2.10% | 288,623 |
| Jan 8, 2026 | 60,200.00 | 62,500.00 | 58,800.00 | 62,000.00 | 62,000.00 | 4.55% | 325,320 |
| Jan 7, 2026 | 58,000.00 | 60,500.00 | 57,300.00 | 59,300.00 | 59,300.00 | 3.31% | 251,452 |
| Jan 6, 2026 | 57,800.00 | 58,600.00 | 56,800.00 | 57,400.00 | 57,400.00 | -1.88% | 199,165 |