IntoCell, Inc. (KOSDAQ:287840)
South Korea · Delayed Price · Currency is KRW 25,250
-1,150 (-4.36%)
At close: Jun 5, 2026
IntoCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 22,250.00 | 23,250.00 | 21,900.00 | 22,100.00 | 22,100.00 | -12.48% | 77,424 |
| Jun 5, 2026 | 26,300.00 | 26,400.00 | 24,050.00 | 25,250.00 | 25,250.00 | -4.36% | 64,196 |
| Jun 4, 2026 | 26,300.00 | 27,800.00 | 25,450.00 | 26,400.00 | 26,400.00 | -1.49% | 45,850 |
| Jun 2, 2026 | 25,700.00 | 28,200.00 | 25,150.00 | 26,800.00 | 26,800.00 | 0.94% | 98,328 |
| Jun 1, 2026 | 26,300.00 | 26,950.00 | 25,100.00 | 26,550.00 | 26,550.00 | -2.21% | 145,722 |
| May 29, 2026 | 29,700.00 | 29,700.00 | 26,000.00 | 27,150.00 | 27,150.00 | -7.81% | 165,632 |
| May 28, 2026 | 30,000.00 | 30,100.00 | 28,000.00 | 29,450.00 | 29,450.00 | -4.07% | 91,283 |
| May 27, 2026 | 30,550.00 | 32,350.00 | 29,600.00 | 30,700.00 | 30,700.00 | -2.69% | 61,628 |
| May 26, 2026 | 32,250.00 | 33,450.00 | 31,000.00 | 31,550.00 | 31,550.00 | 0.32% | 53,800 |
| May 22, 2026 | 29,500.00 | 32,400.00 | 29,500.00 | 31,450.00 | 31,450.00 | 6.97% | 60,323 |
| May 21, 2026 | 30,150.00 | 31,150.00 | 29,100.00 | 29,400.00 | 29,400.00 | -0.51% | 45,330 |
| May 20, 2026 | 29,450.00 | 30,300.00 | 28,700.00 | 29,550.00 | 29,550.00 | -2.80% | 46,070 |
| May 19, 2026 | 29,750.00 | 31,850.00 | 29,100.00 | 30,400.00 | 30,400.00 | -1.14% | 70,870 |
| May 18, 2026 | 30,800.00 | 31,150.00 | 28,000.00 | 30,750.00 | 30,750.00 | -3.61% | 99,018 |
| May 15, 2026 | 32,800.00 | 33,100.00 | 31,000.00 | 31,900.00 | 31,900.00 | -4.20% | 105,319 |
| May 14, 2026 | 32,500.00 | 33,500.00 | 31,450.00 | 33,300.00 | 33,300.00 | 1.83% | 58,213 |
| May 13, 2026 | 34,950.00 | 34,950.00 | 32,150.00 | 32,700.00 | 32,700.00 | -3.25% | 81,633 |
| May 12, 2026 | 33,000.00 | 35,650.00 | 32,150.00 | 33,800.00 | 33,800.00 | 0.75% | 99,604 |
| May 11, 2026 | 33,850.00 | 34,450.00 | 31,250.00 | 33,550.00 | 33,550.00 | -2.47% | 98,274 |
| May 8, 2026 | 34,900.00 | 37,000.00 | 34,150.00 | 34,400.00 | 34,400.00 | -0.72% | 64,690 |
| May 7, 2026 | 33,350.00 | 36,500.00 | 32,950.00 | 34,650.00 | 34,650.00 | 1.91% | 95,974 |
| May 6, 2026 | 34,850.00 | 35,000.00 | 33,650.00 | 34,000.00 | 34,000.00 | -4.63% | 103,996 |
| May 4, 2026 | 37,500.00 | 37,500.00 | 35,550.00 | 35,650.00 | 35,650.00 | -4.04% | 98,079 |
| Apr 30, 2026 | 38,450.00 | 38,500.00 | 36,500.00 | 37,150.00 | 37,150.00 | -3.88% | 99,703 |
| 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 |