Cellromax Science Co., Ltd. (KOSDAQ:471820)
South Korea · Delayed Price · Currency is KRW 4,845.00
-105.00 (-2.12%)
At close: Apr 2, 2026
Cellromax Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,885.00 | 4,985.00 | 4,810.00 | 4,820.00 | 4,820.00 | -0.52% | 8,408 |
| Apr 2, 2026 | 4,950.00 | 5,250.00 | 4,800.00 | 4,845.00 | 4,845.00 | -2.12% | 14,697 |
| Apr 1, 2026 | 4,940.00 | 5,000.00 | 4,900.00 | 4,950.00 | 4,950.00 | 0.51% | 5,588 |
| Mar 31, 2026 | 5,020.00 | 5,100.00 | 4,850.00 | 4,925.00 | 4,925.00 | -1.89% | 14,689 |
| Mar 30, 2026 | 4,975.00 | 5,090.00 | 4,935.00 | 5,020.00 | 5,020.00 | - | 1,911 |
| Mar 27, 2026 | 4,960.00 | 5,050.00 | 4,860.00 | 5,020.00 | 5,020.00 | 1.93% | 7,555 |
| Mar 26, 2026 | 5,090.00 | 5,090.00 | 4,925.00 | 4,925.00 | 4,925.00 | -3.24% | 4,995 |
| Mar 25, 2026 | 5,070.00 | 5,110.00 | 4,960.00 | 5,090.00 | 5,090.00 | 0.39% | 8,901 |
| Mar 24, 2026 | 4,920.00 | 5,070.00 | 4,920.00 | 5,070.00 | 5,070.00 | 3.15% | 31,083 |
| Mar 23, 2026 | 5,110.00 | 5,140.00 | 4,905.00 | 4,915.00 | 4,915.00 | -4.19% | 9,843 |
| Mar 20, 2026 | 5,070.00 | 5,150.00 | 4,980.00 | 5,130.00 | 5,130.00 | 1.18% | 6,948 |
| Mar 19, 2026 | 5,060.00 | 5,130.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.59% | 4,461 |
| Mar 18, 2026 | 5,000.00 | 5,120.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1.59% | 10,155 |
| Mar 17, 2026 | 5,100.00 | 5,240.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0.20% | 15,724 |
| Mar 16, 2026 | 4,940.00 | 5,090.00 | 4,870.00 | 5,010.00 | 5,010.00 | 2.14% | 19,839 |
| Mar 13, 2026 | 5,300.00 | 5,300.00 | 4,900.00 | 4,905.00 | 4,905.00 | -0.91% | 16,384 |
| Mar 12, 2026 | 4,945.00 | 5,000.00 | 4,885.00 | 4,950.00 | 4,950.00 | 0.10% | 20,974 |
| Mar 11, 2026 | 4,915.00 | 5,020.00 | 4,890.00 | 4,945.00 | 4,945.00 | 1.64% | 18,887 |
| Mar 10, 2026 | 5,130.00 | 5,130.00 | 4,840.00 | 4,865.00 | 4,865.00 | -1.12% | 39,585 |
| Mar 9, 2026 | 4,900.00 | 4,960.00 | 4,810.00 | 4,920.00 | 4,920.00 | -2.77% | 31,838 |
| Mar 6, 2026 | 5,130.00 | 5,210.00 | 4,980.00 | 5,060.00 | 5,060.00 | -1.36% | 24,642 |
| Mar 5, 2026 | 4,895.00 | 5,230.00 | 4,895.00 | 5,130.00 | 5,130.00 | 6.88% | 41,857 |
| Mar 4, 2026 | 5,150.00 | 5,150.00 | 4,800.00 | 4,800.00 | 4,800.00 | -6.80% | 78,252 |
| Mar 3, 2026 | 5,200.00 | 5,300.00 | 5,060.00 | 5,150.00 | 5,150.00 | -2.09% | 36,966 |
| Feb 27, 2026 | 5,220.00 | 5,290.00 | 5,190.00 | 5,260.00 | 5,260.00 | 0.77% | 29,045 |
| Feb 26, 2026 | 5,410.00 | 5,410.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.51% | 58,064 |
| Feb 25, 2026 | 5,470.00 | 5,510.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.64% | 53,052 |
| Feb 24, 2026 | 5,470.00 | 5,530.00 | 5,370.00 | 5,500.00 | 5,500.00 | 1.48% | 82,203 |
| Feb 23, 2026 | 5,510.00 | 5,580.00 | 5,390.00 | 5,420.00 | 5,420.00 | - | 46,365 |
| Feb 20, 2026 | 5,450.00 | 5,550.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.55% | 91,681 |
| Feb 19, 2026 | 5,240.00 | 5,730.00 | 5,200.00 | 5,450.00 | 5,450.00 | 3.81% | 298,644 |
| Feb 13, 2026 | 5,260.00 | 6,850.00 | 5,190.00 | 5,250.00 | 5,250.00 | -0.38% | 2,898,901 |
| Feb 12, 2026 | 5,330.00 | 5,360.00 | 5,200.00 | 5,270.00 | 5,270.00 | -1.13% | 44,007 |
| Feb 11, 2026 | 5,320.00 | 5,400.00 | 5,270.00 | 5,330.00 | 5,330.00 | -0.56% | 22,740 |
| Feb 10, 2026 | 5,380.00 | 5,400.00 | 5,230.00 | 5,360.00 | 5,360.00 | 0.19% | 43,162 |
| Feb 9, 2026 | 5,220.00 | 5,380.00 | 5,200.00 | 5,350.00 | 5,350.00 | 3.48% | 60,147 |
| Feb 6, 2026 | 5,250.00 | 5,250.00 | 5,040.00 | 5,170.00 | 5,170.00 | -2.08% | 50,026 |
| Feb 5, 2026 | 5,380.00 | 5,380.00 | 5,170.00 | 5,280.00 | 5,280.00 | -0.94% | 39,002 |
| Feb 4, 2026 | 5,180.00 | 5,340.00 | 5,100.00 | 5,330.00 | 5,330.00 | 2.90% | 58,118 |
| Feb 3, 2026 | 5,150.00 | 5,220.00 | 5,100.00 | 5,180.00 | 5,180.00 | 1.57% | 45,288 |
| Feb 2, 2026 | 5,140.00 | 5,400.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.97% | 144,146 |
| Jan 30, 2026 | 5,150.00 | 5,190.00 | 5,000.00 | 5,150.00 | 5,150.00 | -0.39% | 58,913 |
| Jan 29, 2026 | 5,200.00 | 5,210.00 | 5,050.00 | 5,170.00 | 5,170.00 | - | 54,532 |
| Jan 28, 2026 | 5,030.00 | 5,250.00 | 5,020.00 | 5,170.00 | 5,170.00 | 3.19% | 148,513 |
| Jan 27, 2026 | 5,100.00 | 5,100.00 | 4,910.00 | 5,010.00 | 5,010.00 | -0.20% | 49,943 |
| Jan 26, 2026 | 4,870.00 | 5,200.00 | 4,860.00 | 5,020.00 | 5,020.00 | 2.03% | 117,267 |
| 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 |