IntoCell, Inc. (KOSDAQ:287840)
South Korea · Delayed Price · Currency is KRW 20,500
-1,500 (-6.82%)
At close: Jul 20, 2026
IntoCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 23,200.00 | 25,000.00 | 22,450.00 | 22,450.00 | 22,450.00 | -2.81% | 42,320 |
| Jul 10, 2026 | 21,650.00 | 24,250.00 | 21,650.00 | 23,100.00 | 23,100.00 | 5.48% | 55,571 |
| Jul 9, 2026 | 22,150.00 | 23,750.00 | 21,600.00 | 21,900.00 | 21,900.00 | -3.74% | 44,729 |
| Jul 8, 2026 | 24,000.00 | 24,100.00 | 22,000.00 | 22,750.00 | 22,750.00 | -6.38% | 66,851 |
| Jul 7, 2026 | 24,700.00 | 25,300.00 | 23,500.00 | 24,300.00 | 24,300.00 | 5.65% | 81,036 |
| Jul 6, 2026 | 22,300.00 | 23,000.00 | 20,800.00 | 23,000.00 | 23,000.00 | 4.55% | 44,876 |
| Jul 3, 2026 | 23,550.00 | 23,550.00 | 21,600.00 | 22,000.00 | 22,000.00 | -5.17% | 49,178 |
| Jul 2, 2026 | 23,200.00 | 24,900.00 | 22,850.00 | 23,200.00 | 23,200.00 | -2.73% | 35,371 |
| Jul 1, 2026 | 24,000.00 | 24,450.00 | 22,750.00 | 23,850.00 | 23,850.00 | 0.21% | 31,417 |
| Jun 30, 2026 | 24,950.00 | 24,950.00 | 23,150.00 | 23,800.00 | 23,800.00 | -5.18% | 37,317 |
| Jun 29, 2026 | 21,000.00 | 25,400.00 | 20,900.00 | 25,100.00 | 25,100.00 | 19.24% | 101,007 |
| Jun 26, 2026 | 21,450.00 | 22,050.00 | 20,200.00 | 21,050.00 | 21,050.00 | -4.75% | 59,213 |
| Jun 25, 2026 | 23,800.00 | 24,600.00 | 22,000.00 | 22,100.00 | 22,100.00 | -8.87% | 58,324 |
| Jun 24, 2026 | 21,250.00 | 24,400.00 | 21,250.00 | 24,250.00 | 24,250.00 | 10.73% | 52,936 |
| Jun 23, 2026 | 23,500.00 | 24,100.00 | 21,200.00 | 21,900.00 | 21,900.00 | -6.01% | 86,171 |
| Jun 22, 2026 | 23,300.00 | 23,950.00 | 22,500.00 | 23,300.00 | 23,300.00 | -2.31% | 31,287 |
| Jun 19, 2026 | 24,400.00 | 24,950.00 | 22,700.00 | 23,850.00 | 23,850.00 | -4.60% | 67,371 |
| Jun 18, 2026 | 26,750.00 | 26,750.00 | 24,800.00 | 25,000.00 | 25,000.00 | -6.54% | 58,292 |
| Jun 17, 2026 | 25,300.00 | 27,450.00 | 23,900.00 | 26,750.00 | 26,750.00 | 7.65% | 88,214 |
| Jun 16, 2026 | 26,250.00 | 26,950.00 | 23,850.00 | 24,850.00 | 24,850.00 | -0.20% | 148,233 |
| Jun 15, 2026 | 22,500.00 | 24,900.00 | 22,500.00 | 24,900.00 | 24,900.00 | 11.41% | 126,519 |
| Jun 12, 2026 | 24,650.00 | 24,800.00 | 22,300.00 | 22,350.00 | 22,350.00 | -6.29% | 115,273 |
| Jun 11, 2026 | 22,650.00 | 24,000.00 | 22,350.00 | 23,850.00 | 23,850.00 | 0.63% | 34,236 |
| Jun 10, 2026 | 24,100.00 | 24,450.00 | 22,750.00 | 23,700.00 | 23,700.00 | -2.07% | 49,960 |
| Jun 9, 2026 | 22,100.00 | 25,500.00 | 21,950.00 | 24,200.00 | 24,200.00 | 9.50% | 101,699 |
| 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 |