Cellid, Co., Ltd. (KOSDAQ:299660)
South Korea · Delayed Price · Currency is KRW 2,445.00
+35.00 (1.45%)
Oct 2, 2026, 3:30 PM KST
Cellid, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,450.00 | 2,455.00 | 2,350.00 | 2,445.00 | 2,445.00 | 1.45% | 197,148 |
| Oct 1, 2026 | 2,390.00 | 2,430.00 | 2,330.00 | 2,410.00 | 2,410.00 | - | 213,976 |
| Sep 30, 2026 | 2,400.00 | 2,455.00 | 2,305.00 | 2,410.00 | 2,410.00 | 0.63% | 252,326 |
| Sep 29, 2026 | 2,605.00 | 2,605.00 | 2,355.00 | 2,395.00 | 2,395.00 | -8.94% | 637,813 |
| Sep 28, 2026 | 2,600.00 | 2,880.00 | 2,600.00 | 2,630.00 | 2,630.00 | 0.38% | 1,670,937 |
| Sep 23, 2026 | 3,000.00 | 3,480.00 | 2,575.00 | 2,620.00 | 2,620.00 | -9.19% | 7,702,909 |
| Sep 22, 2026 | 2,410.00 | 2,885.00 | 2,410.00 | 2,885.00 | 2,885.00 | 29.95% | 1,991,482 |
| Sep 21, 2026 | 2,315.00 | 2,320.00 | 2,215.00 | 2,220.00 | 2,220.00 | -3.90% | 1,919,460 |
| Sep 18, 2026 | 2,250.00 | 2,370.00 | 2,250.00 | 2,310.00 | 2,310.00 | 1.32% | 277,380 |
| Sep 17, 2026 | 2,220.00 | 2,335.00 | 2,165.00 | 2,280.00 | 2,280.00 | 3.17% | 469,014 |
| Sep 16, 2026 | 2,285.00 | 2,300.00 | 2,170.00 | 2,210.00 | 2,210.00 | -2.21% | 249,547 |
| Sep 15, 2026 | 2,330.00 | 2,375.00 | 2,255.00 | 2,260.00 | 2,260.00 | -2.59% | 230,005 |
| Sep 14, 2026 | 2,355.00 | 2,380.00 | 2,260.00 | 2,320.00 | 2,320.00 | -1.28% | 212,965 |
| Sep 11, 2026 | 2,500.00 | 2,580.00 | 2,350.00 | 2,350.00 | 2,350.00 | -3.29% | 810,320 |
| Sep 10, 2026 | 2,305.00 | 2,480.00 | 2,285.00 | 2,430.00 | 2,430.00 | 3.62% | 561,595 |
| Sep 9, 2026 | 2,335.00 | 2,400.00 | 2,290.00 | 2,345.00 | 2,345.00 | 0.43% | 395,601 |
| Sep 8, 2026 | 2,440.00 | 2,485.00 | 2,305.00 | 2,335.00 | 2,335.00 | -2.10% | 586,750 |
| Sep 7, 2026 | 2,400.00 | 2,440.00 | 2,295.00 | 2,385.00 | 2,385.00 | -1.24% | 612,800 |
| Sep 4, 2026 | 2,430.00 | 2,475.00 | 2,320.00 | 2,415.00 | 2,415.00 | 0.42% | 791,770 |
| Sep 3, 2026 | 2,435.00 | 2,795.00 | 2,360.00 | 2,405.00 | 2,405.00 | -1.03% | 2,531,868 |
| Sep 2, 2026 | 2,695.00 | 2,795.00 | 2,430.00 | 2,430.00 | 2,430.00 | -9.83% | 1,670,724 |
| Sep 1, 2026 | 2,740.00 | 2,840.00 | 2,495.00 | 2,695.00 | 2,695.00 | -1.64% | 3,628,927 |
| Aug 31, 2026 | 2,300.00 | 2,800.00 | 2,210.00 | 2,740.00 | 2,740.00 | 27.15% | 9,566,785 |
| Aug 28, 2026 | 2,250.00 | 2,530.00 | 2,155.00 | 2,155.00 | 2,155.00 | 4.11% | 4,904,428 |
| Aug 27, 2026 | 2,100.00 | 2,205.00 | 2,010.00 | 2,070.00 | 2,070.00 | -4.17% | 1,872,122 |
| Aug 26, 2026 | 2,485.00 | 2,550.00 | 2,160.00 | 2,160.00 | 2,160.00 | -9.81% | 2,755,990 |
| Aug 25, 2026 | 2,465.00 | 2,795.00 | 2,290.00 | 2,395.00 | 2,395.00 | 4.81% | 13,623,807 |
| Aug 24, 2026 | 2,075.00 | 2,285.00 | 2,075.00 | 2,285.00 | 2,285.00 | 29.98% | 4,601,038 |
| Aug 21, 2026 | 1,829.00 | 1,899.00 | 1,748.00 | 1,758.00 | 1,758.00 | -6.74% | 465,550 |
| Aug 20, 2026 | 1,887.00 | 2,125.00 | 1,842.00 | 1,885.00 | 1,885.00 | 12.74% | 3,214,769 |
| Aug 19, 2026 | 1,722.00 | 1,742.00 | 1,656.00 | 1,672.00 | 1,672.00 | -2.90% | 264,002 |
| Aug 18, 2026 | 1,798.00 | 1,916.00 | 1,720.00 | 1,722.00 | 1,722.00 | -5.38% | 602,704 |
| Aug 14, 2026 | 1,937.00 | 1,937.00 | 1,785.00 | 1,820.00 | 1,820.00 | -5.11% | 468,517 |
| Aug 13, 2026 | 1,934.00 | 1,934.00 | 1,863.00 | 1,918.00 | 1,918.00 | -1.54% | 375,747 |
| Aug 12, 2026 | 1,925.00 | 2,000.00 | 1,820.00 | 1,948.00 | 1,948.00 | 1.46% | 804,329 |
| Aug 11, 2026 | 1,727.00 | 2,065.00 | 1,694.00 | 1,920.00 | 1,920.00 | 14.08% | 2,951,457 |
| Aug 10, 2026 | 1,671.00 | 1,731.00 | 1,651.00 | 1,683.00 | 1,683.00 | 0.18% | 401,305 |
| Aug 7, 2026 | 1,778.00 | 1,800.00 | 1,630.00 | 1,680.00 | 1,680.00 | -5.51% | 512,228 |
| Aug 6, 2026 | 1,720.00 | 1,850.00 | 1,650.00 | 1,778.00 | 1,778.00 | 4.16% | 1,183,589 |
| Aug 5, 2026 | 1,690.00 | 1,780.00 | 1,651.00 | 1,707.00 | 1,707.00 | - | 990,572 |
| Aug 4, 2026 | 1,745.00 | 1,800.00 | 1,698.00 | 1,707.00 | 1,707.00 | -1.16% | 699,584 |
| Aug 3, 2026 | 1,724.00 | 1,895.00 | 1,686.00 | 1,727.00 | 1,727.00 | 1.17% | 2,219,755 |
| Jul 31, 2026 | 1,589.00 | 1,941.00 | 1,500.00 | 1,707.00 | 1,707.00 | 1.13% | 5,492,640 |
| Jul 30, 2026 | 1,653.00 | 2,150.00 | 1,565.00 | 1,688.00 | 1,688.00 | -5.17% | 7,880,465 |
| Jul 29, 2026 | 2,085.00 | 2,245.00 | 1,496.00 | 1,780.00 | 1,780.00 | 0.17% | 15,750,080 |
| Jul 28, 2026 | 1,440.00 | 1,777.00 | 1,440.00 | 1,777.00 | 1,777.00 | 29.99% | 1,886,598 |
| Jul 27, 2026 | 1,060.00 | 1,367.00 | 1,045.00 | 1,367.00 | 1,367.00 | 29.94% | 716,768 |
| Jul 24, 2026 | 1,085.00 | 1,135.00 | 1,045.00 | 1,052.00 | 1,052.00 | -2.77% | 174,289 |
| Jul 23, 2026 | 1,025.00 | 1,138.00 | 1,025.00 | 1,082.00 | 1,082.00 | 5.56% | 362,320 |
| Jul 22, 2026 | 1,035.00 | 1,084.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.77% | 247,448 |