IntoCell, Inc. (KOSDAQ:287840)
South Korea · Delayed Price · Currency is KRW 17,480
+380 (2.22%)
At close: Sep 23, 2026
IntoCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,540.00 | 18,000.00 | 17,300.00 | 17,480.00 | 17,480.00 | 2.22% | 27,818 |
| Sep 22, 2026 | 17,770.00 | 17,800.00 | 16,350.00 | 17,100.00 | 17,100.00 | -1.16% | 70,879 |
| Sep 21, 2026 | 17,010.00 | 17,840.00 | 16,820.00 | 17,300.00 | 17,300.00 | 0.87% | 25,126 |
| Sep 18, 2026 | 17,100.00 | 17,190.00 | 16,500.00 | 17,150.00 | 17,150.00 | 1.24% | 21,955 |
| Sep 17, 2026 | 16,610.00 | 16,940.00 | 16,250.00 | 16,940.00 | 16,940.00 | 2.98% | 16,136 |
| Sep 16, 2026 | 16,400.00 | 16,480.00 | 15,950.00 | 16,450.00 | 16,450.00 | 0.06% | 32,783 |
| Sep 15, 2026 | 16,430.00 | 16,830.00 | 16,170.00 | 16,440.00 | 16,440.00 | 1.04% | 18,490 |
| Sep 14, 2026 | 16,780.00 | 16,780.00 | 16,130.00 | 16,270.00 | 16,270.00 | -3.56% | 30,500 |
| Sep 11, 2026 | 16,760.00 | 16,870.00 | 16,470.00 | 16,870.00 | 16,870.00 | -0.65% | 21,644 |
| Sep 10, 2026 | 17,150.00 | 17,180.00 | 16,170.00 | 16,980.00 | 16,980.00 | -1.34% | 31,277 |
| Sep 9, 2026 | 17,950.00 | 17,950.00 | 17,060.00 | 17,210.00 | 17,210.00 | -1.77% | 25,257 |
| Sep 8, 2026 | 17,470.00 | 18,100.00 | 17,300.00 | 17,520.00 | 17,520.00 | 0.98% | 39,029 |
| Sep 7, 2026 | 18,130.00 | 18,260.00 | 17,290.00 | 17,350.00 | 17,350.00 | -4.98% | 45,339 |
| Sep 4, 2026 | 18,380.00 | 18,380.00 | 17,420.00 | 18,260.00 | 18,260.00 | 3.75% | 21,580 |
| Sep 3, 2026 | 18,330.00 | 18,490.00 | 17,270.00 | 17,600.00 | 17,600.00 | -3.24% | 33,900 |
| Sep 2, 2026 | 18,890.00 | 19,640.00 | 18,140.00 | 18,190.00 | 18,190.00 | -3.19% | 68,550 |
| Sep 1, 2026 | 19,150.00 | 19,150.00 | 18,450.00 | 18,790.00 | 18,790.00 | -0.90% | 29,575 |
| Aug 31, 2026 | 19,000.00 | 19,000.00 | 17,810.00 | 18,960.00 | 18,960.00 | -0.42% | 39,100 |
| Aug 28, 2026 | 19,140.00 | 19,580.00 | 18,570.00 | 19,040.00 | 19,040.00 | -1.75% | 31,230 |
| Aug 27, 2026 | 19,600.00 | 19,680.00 | 18,930.00 | 19,380.00 | 19,380.00 | 0.21% | 29,277 |
| Aug 26, 2026 | 19,740.00 | 20,550.00 | 18,600.00 | 19,340.00 | 19,340.00 | 1.10% | 40,544 |
| Aug 25, 2026 | 19,000.00 | 19,290.00 | 17,760.00 | 19,130.00 | 19,130.00 | -0.36% | 37,035 |
| Aug 24, 2026 | 20,050.00 | 20,300.00 | 18,590.00 | 19,200.00 | 19,200.00 | -1.29% | 72,359 |
| Aug 21, 2026 | 21,350.00 | 21,350.00 | 18,930.00 | 19,450.00 | 19,450.00 | -12.19% | 72,344 |
| Aug 20, 2026 | 21,400.00 | 22,925.00 | 21,400.00 | 22,150.00 | 22,150.00 | 8.31% | 66,538 |
| Aug 19, 2026 | 20,900.00 | 22,200.00 | 20,050.00 | 20,450.00 | 20,450.00 | -2.39% | 47,031 |
| Aug 18, 2026 | 22,050.00 | 22,600.00 | 20,700.00 | 20,950.00 | 20,950.00 | -5.84% | 54,208 |
| Aug 14, 2026 | 22,150.00 | 22,850.00 | 21,350.00 | 22,250.00 | 22,250.00 | 2.06% | 40,005 |
| Aug 13, 2026 | 21,300.00 | 22,250.00 | 20,650.00 | 21,800.00 | 21,800.00 | 2.11% | 40,824 |
| Aug 12, 2026 | 20,700.00 | 21,450.00 | 19,990.00 | 21,350.00 | 21,350.00 | 0.71% | 36,712 |
| Aug 11, 2026 | 20,000.00 | 21,400.00 | 19,470.00 | 21,200.00 | 21,200.00 | 6.43% | 64,227 |
| Aug 10, 2026 | 18,060.00 | 20,350.00 | 18,060.00 | 19,920.00 | 19,920.00 | 10.67% | 78,716 |
| Aug 7, 2026 | 18,240.00 | 18,240.00 | 17,240.00 | 18,000.00 | 18,000.00 | -1.32% | 38,961 |
| Aug 6, 2026 | 18,600.00 | 18,990.00 | 17,000.00 | 18,240.00 | 18,240.00 | -1.03% | 58,217 |
| Aug 5, 2026 | 18,700.00 | 18,730.00 | 18,040.00 | 18,430.00 | 18,430.00 | -0.97% | 44,887 |
| Aug 4, 2026 | 17,110.00 | 19,140.00 | 17,110.00 | 18,610.00 | 18,610.00 | 8.58% | 83,618 |
| Aug 3, 2026 | 15,570.00 | 17,790.00 | 15,570.00 | 17,140.00 | 17,140.00 | 5.93% | 58,923 |
| Jul 31, 2026 | 14,810.00 | 16,200.00 | 14,730.00 | 16,180.00 | 16,180.00 | 11.74% | 61,854 |
| Jul 30, 2026 | 13,050.00 | 15,310.00 | 13,050.00 | 14,480.00 | 14,480.00 | 4.55% | 65,228 |
| Jul 29, 2026 | 16,510.00 | 17,110.00 | 13,720.00 | 13,850.00 | 13,850.00 | -16.11% | 90,300 |
| Jul 28, 2026 | 18,010.00 | 18,760.00 | 16,450.00 | 16,510.00 | 16,510.00 | -14.90% | 112,778 |
| Jul 27, 2026 | 19,970.00 | 20,200.00 | 19,000.00 | 19,400.00 | 19,400.00 | -1.77% | 37,929 |
| Jul 24, 2026 | 22,000.00 | 22,300.00 | 19,570.00 | 19,750.00 | 19,750.00 | -15.60% | 155,994 |
| Jul 23, 2026 | 23,000.00 | 23,500.00 | 21,950.00 | 23,400.00 | 23,400.00 | 15.84% | 194,543 |
| Jul 22, 2026 | 20,200.00 | 20,950.00 | 19,930.00 | 20,200.00 | 20,200.00 | 2.18% | 49,166 |
| Jul 21, 2026 | 19,650.00 | 20,450.00 | 18,800.00 | 19,770.00 | 19,770.00 | -3.56% | 44,272 |
| Jul 20, 2026 | 22,200.00 | 22,200.00 | 20,100.00 | 20,500.00 | 20,500.00 | -6.82% | 60,100 |
| Jul 16, 2026 | 21,700.00 | 22,500.00 | 21,050.00 | 22,000.00 | 22,000.00 | -2.44% | 79,027 |
| Jul 15, 2026 | 21,800.00 | 23,500.00 | 21,800.00 | 22,550.00 | 22,550.00 | 3.68% | 77,409 |
| Jul 14, 2026 | 22,500.00 | 22,800.00 | 21,050.00 | 21,750.00 | 21,750.00 | -3.12% | 62,680 |