Hana Technology Co., Ltd. (KOSDAQ:299030)
South Korea · Delayed Price · Currency is KRW 22,000
-1,300 (-5.58%)
Aug 1, 2025, 3:30 PM KST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23,300.00 | 23,300.00 | 21,850.00 | 22,000.00 | 22,000.00 | -5.58% | 52,441 |
| Jul 31, 2025 | 23,900.00 | 24,400.00 | 22,950.00 | 23,300.00 | 23,300.00 | -1.69% | 42,920 |
| Jul 30, 2025 | 22,800.00 | 24,150.00 | 22,650.00 | 23,700.00 | 23,700.00 | 4.41% | 75,963 |
| Jul 29, 2025 | 22,950.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,700.00 | -1.09% | 24,543 |
| Jul 28, 2025 | 22,850.00 | 23,600.00 | 22,600.00 | 22,950.00 | 22,950.00 | 0.44% | 32,550 |
| Jul 25, 2025 | 23,000.00 | 23,300.00 | 22,500.00 | 22,850.00 | 22,850.00 | -0.65% | 19,574 |
| Jul 24, 2025 | 23,200.00 | 23,650.00 | 22,700.00 | 23,000.00 | 23,000.00 | -0.86% | 41,149 |
| Jul 23, 2025 | 23,200.00 | 23,800.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.65% | 37,514 |
| Jul 22, 2025 | 24,200.00 | 24,300.00 | 23,050.00 | 23,050.00 | 23,050.00 | -4.16% | 47,993 |
| Jul 21, 2025 | 23,300.00 | 24,450.00 | 22,950.00 | 24,050.00 | 24,050.00 | 3.22% | 83,574 |
| Jul 18, 2025 | 22,200.00 | 23,450.00 | 22,200.00 | 23,300.00 | 23,300.00 | 5.43% | 63,197 |
| Jul 17, 2025 | 22,450.00 | 22,950.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.34% | 26,632 |
| Jul 16, 2025 | 23,150.00 | 23,150.00 | 22,400.00 | 22,400.00 | 22,400.00 | -3.24% | 30,844 |
| Jul 15, 2025 | 23,300.00 | 23,350.00 | 22,850.00 | 23,150.00 | 23,150.00 | -0.64% | 22,580 |
| Jul 14, 2025 | 23,050.00 | 23,450.00 | 22,700.00 | 23,300.00 | 23,300.00 | 1.30% | 32,384 |
| Jul 11, 2025 | 22,700.00 | 23,300.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1.32% | 41,344 |
| Jul 10, 2025 | 22,350.00 | 22,700.00 | 22,250.00 | 22,700.00 | 22,700.00 | 1.57% | 24,026 |
| Jul 9, 2025 | 22,600.00 | 22,850.00 | 22,050.00 | 22,350.00 | 22,350.00 | -1.11% | 27,121 |
| Jul 8, 2025 | 22,350.00 | 22,750.00 | 22,100.00 | 22,600.00 | 22,600.00 | 1.12% | 34,565 |
| Jul 7, 2025 | 23,350.00 | 25,200.00 | 22,100.00 | 22,350.00 | 22,350.00 | -4.28% | 202,514 |
| Jul 4, 2025 | 23,750.00 | 23,800.00 | 23,000.00 | 23,350.00 | 23,350.00 | -2.30% | 32,011 |
| Jul 3, 2025 | 23,200.00 | 24,100.00 | 23,100.00 | 23,900.00 | 23,900.00 | 3.02% | 68,394 |
| Jul 2, 2025 | 23,700.00 | 23,750.00 | 22,400.00 | 23,200.00 | 23,200.00 | -1.69% | 42,242 |
| Jul 1, 2025 | 24,300.00 | 24,300.00 | 23,500.00 | 23,600.00 | 23,600.00 | -2.88% | 61,267 |
| Jun 30, 2025 | 23,950.00 | 24,550.00 | 23,500.00 | 24,300.00 | 24,300.00 | 3.85% | 49,232 |
| Jun 27, 2025 | 24,700.00 | 24,800.00 | 23,200.00 | 23,400.00 | 23,400.00 | -2.90% | 58,193 |
| Jun 26, 2025 | 23,300.00 | 24,400.00 | 23,100.00 | 24,100.00 | 24,100.00 | 4.10% | 89,174 |
| Jun 25, 2025 | 23,900.00 | 23,900.00 | 22,950.00 | 23,150.00 | 23,150.00 | -0.64% | 26,097 |
| Jun 24, 2025 | 22,400.00 | 23,500.00 | 22,400.00 | 23,300.00 | 23,300.00 | 5.91% | 58,547 |
| Jun 23, 2025 | 22,550.00 | 22,550.00 | 21,400.00 | 22,000.00 | 22,000.00 | -2.65% | 18,178 |
| Jun 20, 2025 | 22,200.00 | 22,900.00 | 21,950.00 | 22,600.00 | 22,600.00 | 1.35% | 22,721 |
| Jun 19, 2025 | 23,000.00 | 23,050.00 | 22,000.00 | 22,300.00 | 22,300.00 | -1.33% | 27,687 |
| Jun 18, 2025 | 21,550.00 | 23,050.00 | 21,250.00 | 22,600.00 | 22,600.00 | 4.87% | 47,681 |
| Jun 17, 2025 | 21,150.00 | 23,150.00 | 21,150.00 | 21,550.00 | 21,550.00 | 2.13% | 116,064 |
| Jun 16, 2025 | 21,750.00 | 22,150.00 | 21,000.00 | 21,100.00 | 21,100.00 | -4.74% | 82,949 |
| Jun 13, 2025 | 23,650.00 | 23,650.00 | 22,050.00 | 22,150.00 | 22,150.00 | -4.32% | 78,649 |
| Jun 12, 2025 | 23,450.00 | 24,000.00 | 23,100.00 | 23,150.00 | 23,150.00 | -0.86% | 25,788 |
| Jun 11, 2025 | 23,150.00 | 23,500.00 | 22,850.00 | 23,350.00 | 23,350.00 | 1.74% | 16,673 |
| Jun 10, 2025 | 23,600.00 | 24,150.00 | 22,800.00 | 22,950.00 | 22,950.00 | -3.16% | 24,329 |
| Jun 9, 2025 | 24,350.00 | 24,450.00 | 22,550.00 | 23,700.00 | 23,700.00 | -1.25% | 68,481 |
| Jun 5, 2025 | 23,500.00 | 24,500.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.35% | 51,499 |
| Jun 4, 2025 | 23,450.00 | 24,350.00 | 23,300.00 | 23,450.00 | 23,450.00 | 0.64% | 45,433 |
| Jun 2, 2025 | 23,850.00 | 24,400.00 | 22,850.00 | 23,300.00 | 23,300.00 | -0.64% | 67,264 |
| May 30, 2025 | 21,300.00 | 26,100.00 | 21,050.00 | 23,450.00 | 23,450.00 | 10.09% | 491,903 |
| May 29, 2025 | 21,350.00 | 21,500.00 | 20,800.00 | 21,300.00 | 21,300.00 | 0.24% | 18,626 |
| May 28, 2025 | 19,180.00 | 21,750.00 | 19,000.00 | 21,250.00 | 21,250.00 | 11.90% | 73,439 |
| May 27, 2025 | 19,690.00 | 19,690.00 | 18,850.00 | 18,990.00 | 18,990.00 | -1.71% | 13,536 |
| May 26, 2025 | 17,830.00 | 19,530.00 | 17,830.00 | 19,320.00 | 19,320.00 | 7.87% | 36,728 |
| May 23, 2025 | 18,180.00 | 18,280.00 | 17,830.00 | 17,910.00 | 17,910.00 | -1.38% | 14,056 |
| May 22, 2025 | 18,730.00 | 18,730.00 | 18,120.00 | 18,160.00 | 18,160.00 | -3.04% | 15,616 |