Cellid, Co., Ltd. (KOSDAQ:299660)
South Korea · Delayed Price · Currency is KRW 1,025.00
-8.00 (-0.77%)
Jul 22, 2026, 3:30 PM KST
Cellid, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,035.00 | 1,084.00 | 1,030.00 | 1,040.00 | - | 0.68% | 136,273 |
| Jul 21, 2026 | 1,062.00 | 1,069.00 | 973.00 | 1,033.00 | 1,033.00 | -3.55% | 490,728 |
| Jul 20, 2026 | 1,136.00 | 1,147.00 | 1,071.00 | 1,071.00 | 1,071.00 | -5.72% | 213,400 |
| Jul 16, 2026 | 1,147.00 | 1,162.00 | 1,074.00 | 1,136.00 | 1,136.00 | -0.96% | 309,148 |
| Jul 15, 2026 | 1,121.00 | 1,169.00 | 1,121.00 | 1,147.00 | 1,147.00 | 2.32% | 237,891 |
| Jul 14, 2026 | 1,155.00 | 1,198.00 | 1,100.00 | 1,121.00 | 1,121.00 | -2.94% | 358,373 |
| Jul 13, 2026 | 1,246.00 | 1,285.00 | 1,141.00 | 1,155.00 | 1,155.00 | -7.97% | 468,964 |
| Jul 10, 2026 | 1,278.00 | 1,334.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.57% | 386,783 |
| Jul 9, 2026 | 1,301.00 | 1,376.00 | 1,263.00 | 1,275.00 | 1,275.00 | -5.20% | 333,153 |
| Jul 8, 2026 | 1,411.00 | 1,411.00 | 1,270.00 | 1,345.00 | 1,345.00 | -5.08% | 385,034 |
| Jul 7, 2026 | 1,360.00 | 1,467.00 | 1,360.00 | 1,417.00 | 1,417.00 | -0.91% | 228,260 |
| Jul 6, 2026 | 1,498.00 | 1,498.00 | 1,375.00 | 1,430.00 | 1,430.00 | -0.90% | 275,007 |
| Jul 3, 2026 | 1,412.00 | 1,490.00 | 1,356.00 | 1,443.00 | 1,443.00 | 1.12% | 380,893 |
| Jul 2, 2026 | 1,501.00 | 1,570.00 | 1,414.00 | 1,427.00 | 1,427.00 | -6.98% | 440,131 |
| Jul 1, 2026 | 1,420.00 | 1,591.00 | 1,411.00 | 1,534.00 | 1,534.00 | 9.10% | 1,485,406 |
| Jun 30, 2026 | 1,658.00 | 1,716.00 | 1,369.00 | 1,406.00 | 1,406.00 | -27.90% | 3,164,783 |
| Jun 29, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -29.98% | 276,498 |
| Jun 26, 2026 | 2,390.00 | 2,850.00 | 2,320.00 | 2,785.00 | 2,785.00 | 14.61% | 596,835 |
| Jun 25, 2026 | 2,450.00 | 2,570.00 | 2,380.00 | 2,430.00 | 2,430.00 | - | 163,941 |
| Jun 24, 2026 | 2,440.00 | 2,540.00 | 2,375.00 | 2,430.00 | 2,430.00 | 1.25% | 195,309 |
| Jun 23, 2026 | 2,605.00 | 2,635.00 | 2,385.00 | 2,400.00 | 2,400.00 | -10.28% | 342,998 |
| Jun 22, 2026 | 2,760.00 | 2,825.00 | 2,655.00 | 2,675.00 | 2,675.00 | -3.08% | 285,745 |
| Jun 19, 2026 | 2,620.00 | 3,090.00 | 2,455.00 | 2,760.00 | 2,760.00 | 5.34% | 821,923 |
| Jun 18, 2026 | 2,705.00 | 2,705.00 | 2,550.00 | 2,620.00 | 2,620.00 | -3.14% | 193,084 |
| Jun 17, 2026 | 2,470.00 | 2,745.00 | 2,465.00 | 2,705.00 | 2,705.00 | 9.51% | 330,846 |
| Jun 16, 2026 | 2,480.00 | 2,515.00 | 2,425.00 | 2,470.00 | 2,470.00 | -0.40% | 103,540 |
| Jun 15, 2026 | 2,535.00 | 2,580.00 | 2,460.00 | 2,480.00 | 2,480.00 | -2.17% | 168,598 |
| Jun 12, 2026 | 2,440.00 | 2,560.00 | 2,405.00 | 2,535.00 | 2,535.00 | 5.85% | 185,859 |
| Jun 11, 2026 | 2,370.00 | 2,450.00 | 2,300.00 | 2,395.00 | 2,395.00 | 0.21% | 199,148 |
| Jun 10, 2026 | 2,485.00 | 2,530.00 | 2,350.00 | 2,390.00 | 2,390.00 | -4.02% | 242,979 |
| Jun 9, 2026 | 2,580.00 | 2,610.00 | 2,465.00 | 2,490.00 | 2,490.00 | -2.16% | 288,255 |
| Jun 8, 2026 | 2,555.00 | 2,750.00 | 2,465.00 | 2,545.00 | 2,545.00 | -7.96% | 338,637 |
| Jun 5, 2026 | 2,900.00 | 2,990.00 | 2,700.00 | 2,765.00 | 2,765.00 | -3.15% | 192,635 |
| Jun 4, 2026 | 2,800.00 | 2,885.00 | 2,700.00 | 2,855.00 | 2,855.00 | 1.96% | 182,004 |
| Jun 2, 2026 | 2,830.00 | 2,850.00 | 2,645.00 | 2,800.00 | 2,800.00 | 0.90% | 291,006 |
| Jun 1, 2026 | 3,095.00 | 3,095.00 | 2,680.00 | 2,775.00 | 2,775.00 | -7.50% | 604,932 |
| May 29, 2026 | 3,060.00 | 3,130.00 | 2,920.00 | 3,000.00 | 3,000.00 | -1.15% | 319,573 |
| May 28, 2026 | 3,345.00 | 3,345.00 | 2,960.00 | 3,035.00 | 3,035.00 | -7.47% | 591,248 |
| May 27, 2026 | 3,335.00 | 3,570.00 | 3,225.00 | 3,280.00 | 3,280.00 | -2.09% | 1,061,720 |
| May 26, 2026 | 3,270.00 | 3,455.00 | 3,220.00 | 3,350.00 | 3,350.00 | 2.60% | 628,295 |
| May 22, 2026 | 3,060.00 | 3,280.00 | 3,060.00 | 3,265.00 | 3,265.00 | 7.05% | 563,367 |
| May 21, 2026 | 3,075.00 | 3,150.00 | 3,030.00 | 3,050.00 | 3,050.00 | -2.56% | 722,657 |
| May 20, 2026 | 2,900.00 | 3,400.00 | 2,890.00 | 3,130.00 | 3,130.00 | 7.56% | 2,726,844 |
| May 19, 2026 | 3,020.00 | 3,170.00 | 2,910.00 | 2,910.00 | 2,910.00 | -3.64% | 769,698 |
| May 18, 2026 | 3,040.00 | 3,275.00 | 3,000.00 | 3,020.00 | 3,020.00 | -0.33% | 701,840 |
| May 15, 2026 | 3,220.00 | 3,220.00 | 2,980.00 | 3,030.00 | 3,030.00 | -6.05% | 772,205 |
| May 14, 2026 | 3,340.00 | 3,440.00 | 3,185.00 | 3,225.00 | 3,225.00 | -3.59% | 570,372 |
| May 13, 2026 | 3,525.00 | 3,805.00 | 3,245.00 | 3,345.00 | 3,345.00 | -0.45% | 1,755,224 |
| May 12, 2026 | 3,300.00 | 3,820.00 | 3,060.00 | 3,360.00 | 3,360.00 | 3.23% | 5,424,586 |
| May 11, 2026 | 3,300.00 | 3,660.00 | 3,240.00 | 3,255.00 | 3,255.00 | -5.65% | 2,274,534 |