Skip to main content
logo
Cellid, Co., Ltd. (KOSDAQ:299660)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,195.00
+175.00 (4.35%)
Sep 19, 2025, 3:30 PM KST

Cellid, Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,020.004,380.003,995.004,195.004,195.004.35%1,728,719
Sep 18, 20254,030.004,030.003,975.004,020.004,020.00-0.25%204,142
Sep 17, 20253,980.004,045.003,950.004,030.004,030.001.26%234,254
Sep 16, 20254,090.004,090.003,950.003,980.003,980.00-2.45%340,214
Sep 15, 20254,100.004,115.004,040.004,080.004,080.00-0.73%322,150
Sep 12, 20254,055.004,125.004,030.004,110.004,110.001.23%353,649
Sep 11, 20254,135.004,160.004,030.004,060.004,060.00-1.58%302,347
Sep 10, 20254,105.004,185.004,040.004,125.004,125.000.36%390,506
Sep 9, 20254,075.004,140.004,045.004,110.004,110.000.24%233,552
Sep 8, 20254,070.004,190.004,055.004,100.004,100.000.74%268,866
Sep 5, 20254,090.004,180.004,060.004,070.004,070.00-0.49%433,933
Sep 4, 20254,000.004,220.003,980.004,090.004,090.003.15%877,632
Sep 3, 20253,880.003,975.003,880.003,965.003,965.002.59%483,633
Sep 2, 20253,870.003,950.003,810.003,865.003,865.00-432,155
Sep 1, 20253,900.004,060.003,845.003,865.003,865.00-0.26%673,212
Aug 29, 20253,910.003,960.003,830.003,875.003,875.00-0.90%413,112
Aug 28, 20253,900.003,930.003,860.003,910.003,910.000.26%210,103
Aug 27, 20253,920.003,945.003,835.003,900.003,900.000.13%322,876
Aug 26, 20253,960.003,960.003,885.003,895.003,895.00-1.64%258,016
Aug 25, 20253,940.003,997.003,905.003,960.003,960.000.51%309,395
Aug 22, 20254,045.004,055.003,935.003,940.003,940.00-2.48%389,827
Aug 21, 20253,900.004,180.003,885.004,040.004,040.003.59%1,087,591
Aug 20, 20253,945.003,965.003,845.003,900.003,900.00-2.50%510,629
Aug 19, 20254,100.004,100.003,975.004,000.004,000.00-1.96%512,759
Aug 18, 20254,140.004,250.004,025.004,080.004,080.000.37%918,165
Aug 14, 20254,190.004,195.004,060.004,065.004,065.00-3.56%755,445
Aug 13, 20254,035.004,470.004,020.004,215.004,215.005.90%3,776,000
Aug 12, 20254,065.004,195.003,980.003,980.003,980.00-1.61%932,323
Aug 11, 20254,220.004,220.004,000.004,045.004,045.00-4.71%902,360
Aug 8, 20254,020.004,330.003,965.004,245.004,245.006.26%2,031,952
Aug 7, 20254,015.004,035.003,955.003,995.003,995.00-0.37%398,159
Aug 6, 20254,095.004,220.004,005.004,010.004,010.00-2.08%982,091
Aug 5, 20254,320.004,390.004,095.004,095.004,095.00-5.65%1,232,467
Aug 4, 20254,190.004,442.004,030.004,340.004,340.003.58%1,891,970
Aug 1, 20253,975.004,500.003,900.004,190.004,190.005.14%7,064,098
Jul 31, 20254,045.004,065.003,890.003,985.003,985.00-1.97%866,385
Jul 30, 20254,105.004,265.003,885.004,065.004,065.00-0.97%1,883,420
Jul 29, 20253,790.004,665.003,725.004,105.004,105.008.03%9,105,773
Jul 28, 20253,930.004,070.003,755.003,800.003,800.00-2.44%1,476,670
Jul 25, 20253,905.003,945.003,860.003,895.003,895.00-0.13%352,335
Jul 24, 20253,930.004,070.003,885.003,900.003,900.00-1.52%412,888
Jul 23, 20254,020.004,035.003,940.003,960.003,960.00-1.37%520,882
Jul 22, 20253,980.004,045.003,950.004,015.004,015.000.88%664,198
Jul 21, 20254,105.004,115.003,915.003,980.003,980.00-3.16%801,028
Jul 18, 20254,170.004,185.004,050.004,110.004,110.00-1.44%641,264
Jul 17, 20254,065.004,415.004,010.004,170.004,170.002.58%2,189,106
Jul 16, 20254,105.004,195.003,995.004,065.004,065.00-1.33%717,944
Jul 15, 20254,035.004,180.004,010.004,120.004,120.001.73%703,808
Jul 14, 20254,320.004,320.004,025.004,050.004,050.00-6.14%925,762
Jul 11, 20254,275.004,365.004,215.004,315.004,315.00-0.35%829,674