Cellromax Science Co., Ltd. (KOSDAQ:471820)
South Korea · Delayed Price · Currency is KRW 4,920.00
+60.00 (1.23%)
At close: Jan 23, 2026
Cellromax Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,860.00 | 4,980.00 | 4,835.00 | 4,920.00 | 4,920.00 | 1.23% | 59,470 |
| Jan 22, 2026 | 4,860.00 | 4,945.00 | 4,840.00 | 4,860.00 | 4,860.00 | 0.62% | 70,867 |
| Jan 21, 2026 | 4,890.00 | 4,960.00 | 4,755.00 | 4,830.00 | 4,830.00 | -1.83% | 95,738 |
| Jan 20, 2026 | 5,000.00 | 5,010.00 | 4,830.00 | 4,920.00 | 4,920.00 | -1.80% | 177,970 |
| Jan 19, 2026 | 6,100.00 | 6,110.00 | 4,900.00 | 5,010.00 | 5,010.00 | -17.87% | 1,243,204 |
| Jan 16, 2026 | 6,200.00 | 6,260.00 | 6,040.00 | 6,100.00 | 6,100.00 | -2.56% | 37,515 |
| Jan 15, 2026 | 6,250.00 | 6,260.00 | 6,060.00 | 6,260.00 | 6,260.00 | 2.96% | 21,285 |
| Jan 14, 2026 | 6,170.00 | 6,220.00 | 6,020.00 | 6,080.00 | 6,080.00 | -1.46% | 42,392 |
| Jan 13, 2026 | 6,280.00 | 6,440.00 | 6,150.00 | 6,170.00 | 6,170.00 | -2.68% | 56,399 |
| Jan 12, 2026 | 6,310.00 | 6,370.00 | 6,010.00 | 6,340.00 | 6,340.00 | 0.63% | 69,929 |
| Jan 9, 2026 | 6,490.00 | 6,710.00 | 6,260.00 | 6,300.00 | 6,300.00 | -3.96% | 122,711 |
| Jan 8, 2026 | 6,230.00 | 6,860.00 | 6,230.00 | 6,560.00 | 6,560.00 | 4.13% | 132,136 |
| Jan 7, 2026 | 6,600.00 | 7,100.00 | 6,250.00 | 6,300.00 | 6,300.00 | -4.55% | 258,499 |
| Jan 6, 2026 | 6,760.00 | 6,820.00 | 6,540.00 | 6,600.00 | 6,600.00 | -3.23% | 146,078 |
| Jan 5, 2026 | 6,940.00 | 7,130.00 | 6,630.00 | 6,820.00 | 6,820.00 | -2.15% | 234,013 |
| Jan 2, 2026 | 6,530.00 | 7,250.00 | 6,370.00 | 6,970.00 | 6,970.00 | 7.23% | 1,102,869 |
| Dec 30, 2025 | 6,100.00 | 7,530.00 | 5,860.00 | 6,500.00 | 6,500.00 | 8.33% | 3,735,469 |
| Dec 29, 2025 | 6,450.00 | 6,450.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.91% | 49,418 |
| Dec 26, 2025 | 6,230.00 | 6,490.00 | 6,160.00 | 6,310.00 | 6,260.00 | 1.45% | 94,296 |
| Dec 24, 2025 | 6,020.00 | 6,460.00 | 5,980.00 | 6,220.00 | 6,170.71 | 2.47% | 133,467 |
| Dec 23, 2025 | 6,160.00 | 6,580.00 | 6,040.00 | 6,070.00 | 6,021.90 | -1.30% | 229,876 |
| Dec 22, 2025 | 6,200.00 | 6,310.00 | 6,050.00 | 6,150.00 | 6,101.27 | 0.82% | 121,401 |
| Dec 19, 2025 | 6,360.00 | 6,370.00 | 5,940.00 | 6,100.00 | 6,051.66 | -4.24% | 224,626 |
| Dec 18, 2025 | 6,350.00 | 6,520.00 | 6,000.00 | 6,370.00 | 6,319.52 | -2.45% | 289,335 |
| Dec 17, 2025 | 6,620.00 | 6,890.00 | 6,290.00 | 6,530.00 | 6,478.26 | -0.46% | 416,220 |
| Dec 16, 2025 | 7,120.00 | 7,530.00 | 6,430.00 | 6,560.00 | 6,508.02 | -6.02% | 1,098,173 |
| Dec 15, 2025 | 5,940.00 | 7,690.00 | 5,830.00 | 6,980.00 | 6,924.69 | 17.91% | 3,405,922 |
| Dec 12, 2025 | 5,320.00 | 6,500.00 | 5,320.00 | 5,920.00 | 5,873.09 | 10.04% | 1,984,101 |
| Dec 11, 2025 | 5,600.00 | 5,730.00 | 5,320.00 | 5,380.00 | 5,337.37 | -2.18% | 273,581 |
| Dec 10, 2025 | 5,020.00 | 6,080.00 | 5,000.00 | 5,500.00 | 5,456.42 | 9.13% | 2,569,984 |
| Dec 9, 2025 | 4,665.00 | 6,030.00 | 4,625.00 | 5,040.00 | 5,000.06 | 8.62% | 2,210,599 |
| Dec 8, 2025 | 4,655.00 | 4,700.00 | 4,605.00 | 4,640.00 | 4,603.23 | 0.11% | 13,518 |
| Dec 5, 2025 | 4,560.00 | 4,640.00 | 4,560.00 | 4,635.00 | 4,598.27 | 0.87% | 7,160 |
| Dec 4, 2025 | 4,700.00 | 4,700.00 | 4,595.00 | 4,595.00 | 4,558.59 | -1.50% | 16,224 |
| Dec 3, 2025 | 4,660.00 | 4,710.00 | 4,645.00 | 4,665.00 | 4,628.03 | -0.74% | 12,126 |
| Dec 2, 2025 | 4,650.00 | 4,700.00 | 4,625.00 | 4,700.00 | 4,662.76 | 0.32% | 13,845 |
| Dec 1, 2025 | 4,830.00 | 4,950.00 | 4,610.00 | 4,685.00 | 4,647.88 | -0.43% | 27,355 |
| Nov 28, 2025 | 4,740.00 | 4,845.00 | 4,705.00 | 4,705.00 | 4,667.72 | -0.74% | 7,450 |
| Nov 27, 2025 | 4,695.00 | 4,900.00 | 4,690.00 | 4,740.00 | 4,702.44 | 0.96% | 8,965 |
| Nov 26, 2025 | 4,715.00 | 4,845.00 | 4,580.00 | 4,695.00 | 4,657.80 | -1.16% | 7,712 |
| Nov 25, 2025 | 4,780.00 | 4,815.00 | 4,645.00 | 4,750.00 | 4,712.36 | -1.35% | 15,631 |
| Nov 24, 2025 | 4,920.00 | 4,990.00 | 4,750.00 | 4,815.00 | 4,776.85 | -2.13% | 13,169 |
| Nov 21, 2025 | 4,955.00 | 5,320.00 | 4,900.00 | 4,920.00 | 4,881.01 | -1.80% | 19,258 |
| Nov 20, 2025 | 4,950.00 | 5,090.00 | 4,950.00 | 5,010.00 | 4,970.30 | 1.73% | 3,061 |
| Nov 19, 2025 | 4,930.00 | 5,100.00 | 4,920.00 | 4,925.00 | 4,885.97 | -0.61% | 7,367 |
| Nov 18, 2025 | 4,950.00 | 5,140.00 | 4,950.00 | 4,955.00 | 4,915.74 | -1.88% | 8,202 |
| Nov 17, 2025 | 5,120.00 | 5,160.00 | 5,040.00 | 5,050.00 | 5,009.98 | -1.37% | 6,621 |
| Nov 14, 2025 | 5,130.00 | 5,230.00 | 5,050.00 | 5,120.00 | 5,079.43 | 0.39% | 14,012 |
| Nov 13, 2025 | 5,080.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,059.59 | 0.39% | 11,429 |
| Nov 12, 2025 | 5,040.00 | 5,200.00 | 4,900.00 | 5,080.00 | 5,039.75 | 0.79% | 13,348 |