IntoCell, Inc. (KOSDAQ:287840)
South Korea · Delayed Price · Currency is KRW 38,600
0.00 (0.00%)
At close: Sep 15, 2025
IntoCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 37,050.00 | 39,550.00 | 36,900.00 | 38,550.00 | 38,550.00 | 3.35% | 541,334 |
| Sep 18, 2025 | 38,300.00 | 38,550.00 | 36,550.00 | 37,300.00 | 37,300.00 | -1.45% | 367,073 |
| Sep 17, 2025 | 37,750.00 | 38,200.00 | 37,000.00 | 37,850.00 | 37,850.00 | 0.26% | 282,547 |
| Sep 16, 2025 | 38,600.00 | 38,700.00 | 37,000.00 | 37,750.00 | 37,750.00 | -2.20% | 415,988 |
| Sep 15, 2025 | 39,000.00 | 39,150.00 | 37,000.00 | 38,600.00 | 38,600.00 | - | 500,266 |
| Sep 12, 2025 | 35,000.00 | 39,250.00 | 34,500.00 | 38,600.00 | 38,600.00 | 10.29% | 1,060,692 |
| Sep 11, 2025 | 32,700.00 | 36,650.00 | 32,700.00 | 35,000.00 | 35,000.00 | 12.00% | 1,877,221 |
| Sep 10, 2025 | 32,250.00 | 32,500.00 | 30,800.00 | 31,250.00 | 31,250.00 | -3.55% | 344,119 |
| Sep 9, 2025 | 32,000.00 | 32,650.00 | 31,300.00 | 32,400.00 | 32,400.00 | 1.25% | 297,061 |
| Sep 8, 2025 | 33,500.00 | 33,500.00 | 31,150.00 | 32,000.00 | 32,000.00 | -3.47% | 432,786 |
| Sep 5, 2025 | 32,500.00 | 33,250.00 | 31,750.00 | 33,150.00 | 33,150.00 | 1.84% | 419,718 |
| Sep 4, 2025 | 32,400.00 | 33,150.00 | 31,950.00 | 32,550.00 | 32,550.00 | 1.56% | 360,989 |
| Sep 3, 2025 | 30,800.00 | 32,350.00 | 30,350.00 | 32,050.00 | 32,050.00 | 4.06% | 309,626 |
| Sep 2, 2025 | 30,000.00 | 31,375.00 | 29,900.00 | 30,800.00 | 30,800.00 | 3.70% | 363,473 |
| Sep 1, 2025 | 30,050.00 | 30,900.00 | 29,450.00 | 29,700.00 | 29,700.00 | -2.46% | 286,954 |
| Aug 29, 2025 | 28,650.00 | 31,450.00 | 28,600.00 | 30,450.00 | 30,450.00 | 5.91% | 779,202 |
| Aug 28, 2025 | 29,300.00 | 29,400.00 | 28,450.00 | 28,750.00 | 28,750.00 | -1.71% | 202,348 |
| Aug 27, 2025 | 28,700.00 | 29,650.00 | 28,350.00 | 29,250.00 | 29,250.00 | 1.39% | 379,778 |
| Aug 26, 2025 | 28,350.00 | 29,100.00 | 27,650.00 | 28,850.00 | 28,850.00 | 0.70% | 338,611 |
| Aug 25, 2025 | 27,750.00 | 29,250.00 | 26,800.00 | 28,650.00 | 28,650.00 | 1.78% | 971,667 |
| Aug 22, 2025 | 26,500.00 | 28,600.00 | 26,500.00 | 28,150.00 | 28,150.00 | 4.65% | 364,946 |
| Aug 21, 2025 | 25,200.00 | 27,650.00 | 24,900.00 | 26,900.00 | 26,900.00 | 6.53% | 509,619 |
| Aug 20, 2025 | 25,300.00 | 25,350.00 | 24,550.00 | 25,250.00 | 25,250.00 | -1.37% | 196,079 |
| Aug 19, 2025 | 25,250.00 | 26,150.00 | 24,650.00 | 25,600.00 | 25,600.00 | - | 162,705 |
| Aug 18, 2025 | 26,400.00 | 26,500.00 | 25,500.00 | 25,600.00 | 25,600.00 | -1.54% | 143,696 |
| Aug 14, 2025 | 25,000.00 | 26,400.00 | 24,800.00 | 26,000.00 | 26,000.00 | 3.59% | 261,119 |
| Aug 13, 2025 | 24,200.00 | 25,600.00 | 24,000.00 | 25,100.00 | 25,100.00 | 5.02% | 169,505 |
| Aug 12, 2025 | 23,500.00 | 25,000.00 | 23,300.00 | 23,900.00 | 23,900.00 | 4.82% | 249,769 |
| Aug 11, 2025 | 22,500.00 | 22,950.00 | 21,400.00 | 22,800.00 | 22,800.00 | -9.52% | 440,977 |
| Aug 8, 2025 | 24,950.00 | 25,600.00 | 24,250.00 | 25,200.00 | 25,200.00 | 2.65% | 133,075 |
| Aug 7, 2025 | 24,600.00 | 24,800.00 | 24,200.00 | 24,550.00 | 24,550.00 | -1.80% | 144,869 |
| Aug 6, 2025 | 23,700.00 | 25,150.00 | 23,600.00 | 25,000.00 | 25,000.00 | 4.60% | 119,094 |
| Aug 5, 2025 | 24,500.00 | 24,500.00 | 23,650.00 | 23,900.00 | 23,900.00 | -2.05% | 122,338 |
| Aug 4, 2025 | 23,600.00 | 24,600.00 | 23,150.00 | 24,400.00 | 24,400.00 | 3.83% | 98,935 |
| Aug 1, 2025 | 24,750.00 | 24,850.00 | 23,250.00 | 23,500.00 | 23,500.00 | -7.66% | 212,383 |
| Jul 31, 2025 | 26,450.00 | 26,450.00 | 24,900.00 | 25,450.00 | 25,450.00 | -5.39% | 243,982 |
| Jul 30, 2025 | 25,850.00 | 27,450.00 | 25,400.00 | 26,900.00 | 26,900.00 | 8.91% | 517,863 |
| Jul 29, 2025 | 24,000.00 | 24,800.00 | 23,250.00 | 24,700.00 | 24,700.00 | 0.82% | 171,454 |
| Jul 28, 2025 | 25,750.00 | 26,550.00 | 24,350.00 | 24,500.00 | 24,500.00 | -6.13% | 229,887 |
| Jul 25, 2025 | 24,950.00 | 26,350.00 | 24,400.00 | 26,100.00 | 26,100.00 | 6.10% | 228,062 |
| Jul 24, 2025 | 24,800.00 | 25,150.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.61% | 101,962 |
| Jul 23, 2025 | 25,900.00 | 26,000.00 | 24,550.00 | 24,750.00 | 24,750.00 | -5.17% | 202,873 |
| Jul 22, 2025 | 25,150.00 | 26,400.00 | 25,150.00 | 26,100.00 | 26,100.00 | 5.67% | 318,992 |
| Jul 21, 2025 | 25,350.00 | 25,650.00 | 24,600.00 | 24,700.00 | 24,700.00 | -4.63% | 248,601 |
| Jul 18, 2025 | 27,300.00 | 27,300.00 | 25,550.00 | 25,900.00 | 25,900.00 | -5.13% | 353,430 |
| Jul 17, 2025 | 26,500.00 | 28,400.00 | 26,100.00 | 27,300.00 | 27,300.00 | 1.68% | 480,523 |
| Jul 16, 2025 | 26,800.00 | 27,250.00 | 25,950.00 | 26,850.00 | 26,850.00 | -2.54% | 277,747 |
| Jul 15, 2025 | 27,400.00 | 27,600.00 | 25,850.00 | 27,550.00 | 27,550.00 | -1.08% | 768,971 |
| Jul 14, 2025 | 29,250.00 | 29,250.00 | 27,450.00 | 27,850.00 | 27,850.00 | -3.13% | 331,489 |
| Jul 11, 2025 | 28,750.00 | 29,300.00 | 28,000.00 | 28,750.00 | 28,750.00 | - | 690,855 |