IntoCell, Inc. (KOSDAQ:287840)
South Korea · Delayed Price · Currency is KRW 13,160
-1,540 (-10.48%)
At close: Nov 6, 2026
IntoCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13,540.00 | 13,940.00 | 12,500.00 | 13,160.00 | 13,160.00 | -10.48% | 32,610 |
| Nov 5, 2026 | 13,400.00 | 15,340.00 | 13,400.00 | 14,700.00 | 14,700.00 | 1.10% | 20,139 |
| Nov 4, 2026 | 14,710.00 | 15,020.00 | 13,240.00 | 14,540.00 | 14,540.00 | -2.09% | 56,151 |
| Nov 3, 2026 | 14,700.00 | 14,990.00 | 14,090.00 | 14,850.00 | 14,850.00 | -0.13% | 22,540 |
| Nov 2, 2026 | 14,210.00 | 15,040.00 | 14,210.00 | 14,870.00 | 14,870.00 | -0.13% | 18,030 |
| Oct 30, 2026 | 15,040.00 | 15,890.00 | 14,510.00 | 14,890.00 | 14,890.00 | -4.12% | 18,519 |
| Oct 29, 2026 | 17,000.00 | 17,000.00 | 15,400.00 | 15,530.00 | 15,530.00 | -4.72% | 21,804 |
| Oct 28, 2026 | 15,830.00 | 16,520.00 | 15,780.00 | 16,300.00 | 16,300.00 | 2.00% | 21,661 |
| Oct 27, 2026 | 16,200.00 | 16,490.00 | 15,720.00 | 15,980.00 | 15,980.00 | -0.75% | 22,757 |
| Oct 26, 2026 | 16,060.00 | 17,000.00 | 16,060.00 | 16,100.00 | 16,100.00 | -3.42% | 12,099 |
| Oct 23, 2026 | 16,750.00 | 16,890.00 | 15,660.00 | 16,670.00 | 16,670.00 | -1.01% | 22,930 |
| Oct 22, 2026 | 16,610.00 | 17,490.00 | 16,420.00 | 16,840.00 | 16,840.00 | 1.38% | 24,044 |
| Oct 21, 2026 | 17,420.00 | 18,020.00 | 16,420.00 | 16,610.00 | 16,610.00 | -2.06% | 48,111 |
| Oct 20, 2026 | 16,500.00 | 16,970.00 | 15,540.00 | 16,960.00 | 16,960.00 | 5.08% | 59,051 |
| Oct 19, 2026 | 14,210.00 | 16,180.00 | 14,210.00 | 16,140.00 | 16,140.00 | 8.39% | 29,171 |
| Oct 16, 2026 | 13,510.00 | 15,220.00 | 13,510.00 | 14,890.00 | 14,890.00 | 10.30% | 59,945 |
| Oct 15, 2026 | 13,990.00 | 13,990.00 | 13,200.00 | 13,500.00 | 13,500.00 | -6.12% | 55,466 |
| Oct 14, 2026 | 14,390.00 | 15,180.00 | 14,200.00 | 14,380.00 | 14,380.00 | -2.64% | 39,798 |
| Oct 13, 2026 | 15,000.00 | 15,220.00 | 14,410.00 | 14,770.00 | 14,770.00 | -6.58% | 51,186 |
| Oct 12, 2026 | 17,320.00 | 17,340.00 | 15,810.00 | 15,810.00 | 15,810.00 | -8.72% | 40,489 |
| Oct 8, 2026 | 18,040.00 | 18,100.00 | 17,280.00 | 17,320.00 | 17,320.00 | -5.04% | 33,854 |
| Oct 7, 2026 | 18,560.00 | 18,960.00 | 18,170.00 | 18,240.00 | 18,240.00 | -0.44% | 19,613 |
| Oct 6, 2026 | 18,440.00 | 18,970.00 | 18,010.00 | 18,320.00 | 18,320.00 | 1.50% | 26,086 |
| Oct 2, 2026 | 18,560.00 | 18,590.00 | 17,780.00 | 18,050.00 | 18,050.00 | -1.47% | 20,894 |
| Oct 1, 2026 | 17,220.00 | 18,480.00 | 16,840.00 | 18,320.00 | 18,320.00 | 5.65% | 47,811 |
| Sep 30, 2026 | 17,000.00 | 17,790.00 | 16,700.00 | 17,340.00 | 17,340.00 | 4.21% | 24,106 |
| Sep 29, 2026 | 17,100.00 | 17,400.00 | 15,900.00 | 16,640.00 | 16,640.00 | -2.69% | 30,062 |
| Sep 28, 2026 | 17,960.00 | 18,090.00 | 17,000.00 | 17,100.00 | 17,100.00 | -2.17% | 35,965 |
| 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 |