Cellromax Science Co., Ltd. (KOSDAQ:471820)
South Korea · Delayed Price · Currency is KRW 5,620.00
+70.00 (1.26%)
At close: Aug 27, 2025, 3:30 PM KST
Cellromax Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,650.00 | 5,800.00 | 5,560.00 | 5,570.00 | - | -2.11% | 26,400 |
| Aug 27, 2025 | 5,600.00 | 5,740.00 | 5,540.00 | 5,690.00 | - | 2.52% | 26,385 |
| Aug 26, 2025 | 5,550.00 | 5,900.00 | 5,430.00 | 5,550.00 | - | - | 11,114 |
| Aug 25, 2025 | 5,610.00 | 5,780.00 | 5,540.00 | 5,550.00 | - | -1.07% | 36,791 |
| Aug 22, 2025 | 5,490.00 | 5,630.00 | 5,370.00 | 5,610.00 | - | 4.66% | 43,559 |
| Aug 21, 2025 | 5,330.00 | 5,520.00 | 5,300.00 | 5,360.00 | - | 0.94% | 10,297 |
| Aug 20, 2025 | 5,450.00 | 5,500.00 | 5,250.00 | 5,310.00 | - | -2.57% | 14,026 |
| Aug 19, 2025 | 5,420.00 | 5,510.00 | 5,350.00 | 5,450.00 | - | 0.74% | 13,507 |
| Aug 18, 2025 | 5,500.00 | 5,520.00 | 5,410.00 | 5,410.00 | - | -1.99% | 15,388 |
| Aug 14, 2025 | 5,450.00 | 5,600.00 | 5,430.00 | 5,520.00 | - | 0.91% | 23,442 |
| Aug 13, 2025 | 5,360.00 | 5,550.00 | 5,350.00 | 5,470.00 | - | 2.05% | 24,738 |
| Aug 12, 2025 | 5,500.00 | 6,040.00 | 5,360.00 | 5,360.00 | - | -1.65% | 191,953 |
| Aug 11, 2025 | 5,650.00 | 5,650.00 | 5,450.00 | 5,450.00 | - | -2.68% | 59,355 |
| Aug 8, 2025 | 5,700.00 | 5,760.00 | 5,590.00 | 5,600.00 | - | -0.88% | 46,137 |
| Aug 7, 2025 | 5,900.00 | 5,970.00 | 5,650.00 | 5,650.00 | - | -4.24% | 99,463 |
| Aug 6, 2025 | 5,830.00 | 5,940.00 | 5,800.00 | 5,900.00 | - | 1.90% | 81,915 |
| Aug 5, 2025 | 5,900.00 | 6,120.00 | 5,680.00 | 5,790.00 | - | -0.52% | 157,099 |
| Aug 4, 2025 | 6,030.00 | 6,240.00 | 5,740.00 | 5,820.00 | - | -2.51% | 171,975 |
| Aug 1, 2025 | 6,540.00 | 6,780.00 | 5,970.00 | 5,970.00 | - | -9.68% | 496,729 |
| Jul 31, 2025 | 5,540.00 | 7,170.00 | 5,460.00 | 6,610.00 | - | 19.31% | 4,124,173 |
| Jul 30, 2025 | 5,550.00 | 5,870.00 | 5,530.00 | 5,540.00 | - | -1.07% | 21,424 |
| Jul 29, 2025 | 5,490.00 | 5,800.00 | 5,400.00 | 5,600.00 | - | 2.19% | 21,472 |
| Jul 28, 2025 | 5,780.00 | 5,930.00 | 5,480.00 | 5,480.00 | - | -5.19% | 57,349 |
| Jul 25, 2025 | 5,760.00 | 6,000.00 | 5,620.00 | 5,780.00 | - | -2.53% | 37,608 |
| Jul 24, 2025 | 5,840.00 | 6,100.00 | 5,800.00 | 5,930.00 | - | 2.07% | 29,974 |
| Jul 23, 2025 | 6,170.00 | 6,280.00 | 5,810.00 | 5,810.00 | - | -5.83% | 68,549 |
| Jul 22, 2025 | 6,310.00 | 6,340.00 | 6,000.00 | 6,170.00 | - | -2.22% | 61,059 |
| Jul 21, 2025 | 5,900.00 | 6,450.00 | 5,900.00 | 6,310.00 | - | 5.17% | 248,296 |
| Jul 18, 2025 | 5,710.00 | 6,240.00 | 5,620.00 | 6,000.00 | - | 5.26% | 486,326 |
| Jul 17, 2025 | 5,370.00 | 5,880.00 | 5,300.00 | 5,700.00 | - | 6.15% | 241,958 |
| Jul 16, 2025 | 5,380.00 | 5,450.00 | 5,200.00 | 5,370.00 | - | -0.19% | 117,579 |
| Jul 15, 2025 | 5,520.00 | 5,580.00 | 5,320.00 | 5,380.00 | - | -2.36% | 64,717 |
| Jul 14, 2025 | 5,360.00 | 5,550.00 | 5,340.00 | 5,510.00 | - | 2.80% | 114,355 |
| Jul 11, 2025 | 5,180.00 | 5,510.00 | 5,120.00 | 5,360.00 | - | 5.10% | 245,604 |
| Jul 10, 2025 | 5,250.00 | 5,250.00 | 5,050.00 | 5,100.00 | - | 3.55% | 134,005 |
| Jul 9, 2025 | 4,770.00 | 4,950.00 | 4,720.00 | 4,925.00 | - | 3.68% | 43,911 |
| Jul 8, 2025 | 4,705.00 | 4,785.00 | 4,675.00 | 4,750.00 | - | 0.96% | 10,720 |
| Jul 7, 2025 | 4,735.00 | 4,815.00 | 4,665.00 | 4,705.00 | - | -0.63% | 14,528 |
| Jul 4, 2025 | 4,780.00 | 4,810.00 | 4,685.00 | 4,735.00 | - | -0.94% | 25,159 |
| Jul 3, 2025 | 4,740.00 | 4,830.00 | 4,710.00 | 4,780.00 | - | 0.84% | 25,720 |
| Jul 2, 2025 | 4,770.00 | 5,460.00 | 4,690.00 | 4,740.00 | - | -1.96% | 552,948 |
| Jul 1, 2025 | 4,935.00 | 4,935.00 | 4,835.00 | 4,835.00 | - | -2.03% | 14,911 |
| Jun 30, 2025 | 4,995.00 | 4,995.00 | 4,895.00 | 4,935.00 | - | 0.10% | 4,374 |
| Jun 27, 2025 | 5,090.00 | 5,090.00 | 4,930.00 | 4,930.00 | - | -2.76% | 8,620 |
| Jun 26, 2025 | 5,020.00 | 5,110.00 | 4,945.00 | 5,070.00 | - | 1.00% | 17,152 |
| Jun 25, 2025 | 4,950.00 | 5,040.00 | 4,950.00 | 5,020.00 | - | 1.52% | 5,733 |
| Jun 24, 2025 | 4,975.00 | 5,040.00 | 4,920.00 | 4,945.00 | - | -1.00% | 10,384 |
| Jun 23, 2025 | 5,000.00 | 5,000.00 | 4,860.00 | 4,995.00 | - | -1.28% | 21,078 |
| Jun 20, 2025 | 4,860.00 | 5,110.00 | 4,855.00 | 5,060.00 | - | 4.12% | 37,631 |
| Jun 19, 2025 | 4,900.00 | 4,900.00 | 4,825.00 | 4,860.00 | - | -0.31% | 7,982 |