IntoCell, Inc. (KOSDAQ:287840)
South Korea · Delayed Price · Currency is KRW 17,600
-590 (-3.24%)
At close: Sep 3, 2026
IntoCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |