IntoCell, Inc. (KOSDAQ:287840)
South Korea · Delayed Price · Currency is KRW 38,650
-600 (-1.53%)
At close: Apr 29, 2026
IntoCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39,250.00 | 39,250.00 | 38,050.00 | 38,650.00 | 38,650.00 | -1.53% | 56,441 |
| Apr 28, 2026 | 39,850.00 | 39,850.00 | 38,200.00 | 39,250.00 | 39,250.00 | -2.24% | 82,861 |
| Apr 27, 2026 | 39,800.00 | 40,400.00 | 39,400.00 | 40,150.00 | 40,150.00 | 0.88% | 56,427 |
| Apr 24, 2026 | 40,200.00 | 40,300.00 | 39,000.00 | 39,800.00 | 39,800.00 | -2.09% | 77,995 |
| Apr 23, 2026 | 39,950.00 | 41,350.00 | 39,050.00 | 40,650.00 | 40,650.00 | 1.63% | 61,986 |
| Apr 22, 2026 | 41,650.00 | 41,850.00 | 39,400.00 | 40,000.00 | 40,000.00 | -5.10% | 97,353 |
| Apr 21, 2026 | 44,950.00 | 44,950.00 | 41,600.00 | 42,150.00 | 42,150.00 | -4.75% | 101,568 |
| Apr 20, 2026 | 44,600.00 | 45,700.00 | 43,700.00 | 44,250.00 | 44,250.00 | -2.43% | 38,515 |
| Apr 17, 2026 | 44,450.00 | 45,350.00 | 43,450.00 | 45,350.00 | 45,350.00 | 3.66% | 39,303 |
| Apr 16, 2026 | 44,700.00 | 44,800.00 | 43,450.00 | 43,750.00 | 43,750.00 | -1.91% | 58,062 |
| Apr 15, 2026 | 46,500.00 | 46,500.00 | 44,000.00 | 44,600.00 | 44,600.00 | 1.13% | 122,463 |
| Apr 14, 2026 | 39,700.00 | 44,200.00 | 39,700.00 | 44,100.00 | 44,100.00 | 12.21% | 111,797 |
| Apr 13, 2026 | 38,200.00 | 39,400.00 | 37,550.00 | 39,300.00 | 39,300.00 | 0.77% | 26,893 |
| Apr 10, 2026 | 38,150.00 | 39,450.00 | 37,000.00 | 39,000.00 | 39,000.00 | 3.31% | 56,055 |
| Apr 9, 2026 | 39,800.00 | 39,800.00 | 37,000.00 | 37,750.00 | 37,750.00 | -4.43% | 111,755 |
| Apr 8, 2026 | 39,100.00 | 39,950.00 | 38,350.00 | 39,500.00 | 39,500.00 | 3.67% | 64,174 |
| Apr 7, 2026 | 38,600.00 | 39,450.00 | 36,550.00 | 38,100.00 | 38,100.00 | -0.65% | 44,388 |
| Apr 6, 2026 | 38,350.00 | 39,000.00 | 37,500.00 | 38,350.00 | 38,350.00 | -0.39% | 53,473 |
| Apr 3, 2026 | 39,000.00 | 39,600.00 | 37,450.00 | 38,500.00 | 38,500.00 | 0.65% | 78,725 |
| Apr 2, 2026 | 42,500.00 | 42,500.00 | 37,750.00 | 38,250.00 | 38,250.00 | -8.82% | 83,449 |
| Apr 1, 2026 | 40,700.00 | 42,150.00 | 40,700.00 | 41,950.00 | 41,950.00 | 5.67% | 50,484 |
| Mar 31, 2026 | 40,900.00 | 41,450.00 | 39,450.00 | 39,700.00 | 39,700.00 | -4.80% | 63,296 |
| Mar 30, 2026 | 42,300.00 | 42,450.00 | 39,650.00 | 41,700.00 | 41,700.00 | -7.02% | 74,725 |
| Mar 27, 2026 | 44,000.00 | 45,300.00 | 42,500.00 | 44,850.00 | 44,850.00 | 0.79% | 71,925 |
| Mar 26, 2026 | 44,750.00 | 46,900.00 | 44,200.00 | 44,500.00 | 44,500.00 | 0.68% | 116,506 |
| Mar 25, 2026 | 45,050.00 | 45,550.00 | 43,900.00 | 44,200.00 | 44,200.00 | -1.89% | 109,728 |
| Mar 24, 2026 | 44,250.00 | 45,300.00 | 42,250.00 | 45,050.00 | 45,050.00 | 4.65% | 57,618 |
| Mar 23, 2026 | 45,750.00 | 46,350.00 | 42,250.00 | 43,050.00 | 43,050.00 | -9.18% | 93,730 |
| 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 |