IntoCell, Inc. (KOSDAQ:287840)
South Korea · Delayed Price · Currency is KRW 28,750
-500 (-1.71%)
At close: Aug 28, 2025
IntoCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 29,300.00 | 29,400.00 | 28,450.00 | 28,750.00 | - | -1.71% | 202,348 |
| Aug 27, 2025 | 28,700.00 | 29,650.00 | 28,350.00 | 29,250.00 | - | 1.39% | 379,778 |
| Aug 26, 2025 | 28,350.00 | 29,100.00 | 27,650.00 | 28,850.00 | - | 0.70% | 338,611 |
| Aug 25, 2025 | 27,750.00 | 29,250.00 | 26,800.00 | 28,650.00 | - | 1.78% | 971,667 |
| Aug 22, 2025 | 26,500.00 | 28,600.00 | 26,500.00 | 28,150.00 | - | 4.65% | 364,946 |
| Aug 21, 2025 | 25,200.00 | 27,650.00 | 24,900.00 | 26,900.00 | - | 6.53% | 509,619 |
| Aug 20, 2025 | 25,300.00 | 25,350.00 | 24,550.00 | 25,250.00 | - | -1.37% | 196,079 |
| Aug 19, 2025 | 25,250.00 | 26,150.00 | 24,650.00 | 25,600.00 | - | - | 162,705 |
| Aug 18, 2025 | 26,400.00 | 26,500.00 | 25,500.00 | 25,600.00 | - | -1.54% | 143,696 |
| Aug 14, 2025 | 25,000.00 | 26,400.00 | 24,800.00 | 26,000.00 | - | 3.59% | 261,119 |
| Aug 13, 2025 | 24,200.00 | 25,600.00 | 24,000.00 | 25,100.00 | - | 5.02% | 169,505 |
| Aug 12, 2025 | 23,500.00 | 25,000.00 | 23,300.00 | 23,900.00 | - | 4.82% | 249,769 |
| Aug 11, 2025 | 22,500.00 | 22,950.00 | 21,400.00 | 22,800.00 | - | -9.52% | 440,977 |
| Aug 8, 2025 | 24,950.00 | 25,600.00 | 24,250.00 | 25,200.00 | - | 2.65% | 133,075 |
| Aug 7, 2025 | 24,600.00 | 24,800.00 | 24,200.00 | 24,550.00 | - | -1.80% | 144,869 |
| Aug 6, 2025 | 23,700.00 | 25,150.00 | 23,600.00 | 25,000.00 | - | 4.60% | 119,094 |
| 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 |