Cellromax Science Co., Ltd. (KOSDAQ:471820)
South Korea · Delayed Price · Currency is KRW 6,090.00
+50.00 (0.83%)
Last updated: Oct 2, 2025, 9:00 AM KST
Cellromax Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,970.00 | 5,970.00 | 5,410.00 | 5,510.00 | 5,510.00 | -8.62% | 169,032 |
| Oct 2, 2025 | 6,070.00 | 6,230.00 | 5,900.00 | 6,030.00 | 6,030.00 | -0.17% | 53,883 |
| Oct 1, 2025 | 5,880.00 | 6,190.00 | 5,780.00 | 6,040.00 | 6,040.00 | 2.72% | 92,013 |
| Sep 30, 2025 | 6,000.00 | 6,300.00 | 5,820.00 | 5,880.00 | 5,880.00 | -0.34% | 34,588 |
| Sep 29, 2025 | 5,840.00 | 5,980.00 | 5,805.00 | 5,900.00 | 5,900.00 | -0.84% | 46,816 |
| Sep 26, 2025 | 6,150.00 | 6,150.00 | 5,770.00 | 5,950.00 | 5,915.00 | 1.19% | 44,726 |
| Sep 25, 2025 | 6,060.00 | 6,060.00 | 5,840.00 | 5,880.00 | 5,845.41 | -0.68% | 36,789 |
| Sep 24, 2025 | 6,380.00 | 6,380.00 | 5,830.00 | 5,920.00 | 5,885.18 | -7.36% | 154,299 |
| Sep 23, 2025 | 6,060.00 | 6,465.00 | 6,060.00 | 6,390.00 | 6,352.41 | 4.58% | 85,552 |
| Sep 22, 2025 | 6,500.00 | 6,500.00 | 6,080.00 | 6,110.00 | 6,074.06 | -4.23% | 123,949 |
| Sep 19, 2025 | 6,180.00 | 6,470.00 | 6,180.00 | 6,380.00 | 6,342.47 | 3.24% | 187,113 |
| Sep 18, 2025 | 6,150.00 | 6,190.00 | 6,010.00 | 6,180.00 | 6,143.65 | 1.81% | 59,351 |
| Sep 17, 2025 | 6,160.00 | 6,320.00 | 5,950.00 | 6,070.00 | 6,034.29 | -2.72% | 90,850 |
| Sep 16, 2025 | 6,100.00 | 6,320.00 | 6,090.00 | 6,240.00 | 6,203.29 | 1.30% | 43,740 |
| Sep 15, 2025 | 6,150.00 | 6,400.00 | 6,120.00 | 6,160.00 | 6,123.77 | 0.33% | 161,346 |
| Sep 12, 2025 | 6,260.00 | 6,260.00 | 6,000.00 | 6,140.00 | 6,103.88 | 0.16% | 30,538 |
| Sep 11, 2025 | 6,020.00 | 6,160.00 | 5,950.00 | 6,130.00 | 6,093.94 | 1.16% | 77,916 |
| Sep 10, 2025 | 6,040.00 | 6,150.00 | 5,860.00 | 6,060.00 | 6,024.35 | 1.85% | 83,792 |
| Sep 9, 2025 | 5,830.00 | 5,990.00 | 5,700.00 | 5,950.00 | 5,915.00 | 2.06% | 31,089 |
| Sep 8, 2025 | 5,990.00 | 6,040.00 | 5,700.00 | 5,830.00 | 5,795.71 | -2.18% | 65,023 |
| Sep 5, 2025 | 5,860.00 | 6,180.00 | 5,860.00 | 5,960.00 | 5,924.94 | 1.71% | 55,052 |
| Sep 4, 2025 | 5,750.00 | 5,860.00 | 5,690.00 | 5,860.00 | 5,825.53 | 1.91% | 16,269 |
| Sep 3, 2025 | 5,900.00 | 6,000.00 | 5,600.00 | 5,750.00 | 5,716.18 | -1.88% | 62,672 |
| Sep 2, 2025 | 5,970.00 | 6,060.00 | 5,800.00 | 5,860.00 | 5,825.53 | -1.35% | 45,494 |
| Sep 1, 2025 | 5,840.00 | 6,080.00 | 5,620.00 | 5,940.00 | 5,905.06 | 2.06% | 113,877 |
| Aug 29, 2025 | 5,610.00 | 5,880.00 | 5,610.00 | 5,820.00 | 5,785.77 | 4.49% | 55,755 |
| Aug 28, 2025 | 5,650.00 | 5,800.00 | 5,560.00 | 5,570.00 | 5,537.24 | -2.11% | 26,400 |
| Aug 27, 2025 | 5,600.00 | 5,740.00 | 5,540.00 | 5,690.00 | 5,656.53 | 2.52% | 26,385 |
| Aug 26, 2025 | 5,550.00 | 5,900.00 | 5,430.00 | 5,550.00 | 5,517.35 | - | 11,114 |
| Aug 25, 2025 | 5,610.00 | 5,780.00 | 5,540.00 | 5,550.00 | 5,517.35 | -1.07% | 36,791 |
| Aug 22, 2025 | 5,490.00 | 5,630.00 | 5,370.00 | 5,610.00 | 5,577.00 | 4.66% | 43,559 |
| Aug 21, 2025 | 5,330.00 | 5,520.00 | 5,300.00 | 5,360.00 | 5,328.47 | 0.94% | 10,297 |
| Aug 20, 2025 | 5,450.00 | 5,500.00 | 5,250.00 | 5,310.00 | 5,278.77 | -2.57% | 14,026 |
| Aug 19, 2025 | 5,420.00 | 5,510.00 | 5,350.00 | 5,450.00 | 5,417.94 | 0.74% | 13,507 |
| Aug 18, 2025 | 5,500.00 | 5,520.00 | 5,410.00 | 5,410.00 | 5,378.18 | -1.99% | 15,388 |
| Aug 14, 2025 | 5,450.00 | 5,600.00 | 5,430.00 | 5,520.00 | 5,487.53 | 0.91% | 23,442 |
| Aug 13, 2025 | 5,360.00 | 5,550.00 | 5,350.00 | 5,470.00 | 5,437.82 | 2.05% | 24,738 |
| Aug 12, 2025 | 5,500.00 | 6,040.00 | 5,360.00 | 5,360.00 | 5,328.47 | -1.65% | 191,953 |
| Aug 11, 2025 | 5,650.00 | 5,650.00 | 5,450.00 | 5,450.00 | 5,417.94 | -2.68% | 59,355 |
| Aug 8, 2025 | 5,700.00 | 5,760.00 | 5,590.00 | 5,600.00 | 5,567.06 | -0.88% | 46,137 |
| Aug 7, 2025 | 5,900.00 | 5,970.00 | 5,650.00 | 5,650.00 | 5,616.77 | -4.24% | 99,463 |
| Aug 6, 2025 | 5,830.00 | 5,940.00 | 5,800.00 | 5,900.00 | 5,865.29 | 1.90% | 81,915 |
| Aug 5, 2025 | 5,900.00 | 6,120.00 | 5,680.00 | 5,790.00 | 5,755.94 | -0.52% | 157,099 |
| Aug 4, 2025 | 6,030.00 | 6,240.00 | 5,740.00 | 5,820.00 | 5,785.77 | -2.51% | 171,975 |
| Aug 1, 2025 | 6,540.00 | 6,780.00 | 5,970.00 | 5,970.00 | 5,934.88 | -9.68% | 496,729 |
| Jul 31, 2025 | 5,540.00 | 7,170.00 | 5,460.00 | 6,610.00 | 6,571.12 | 19.31% | 4,124,173 |
| Jul 30, 2025 | 5,550.00 | 5,870.00 | 5,530.00 | 5,540.00 | 5,507.41 | -1.07% | 21,424 |
| Jul 29, 2025 | 5,490.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,567.06 | 2.19% | 21,472 |
| Jul 28, 2025 | 5,780.00 | 5,930.00 | 5,480.00 | 5,480.00 | 5,447.77 | -5.19% | 57,349 |
| Jul 25, 2025 | 5,760.00 | 6,000.00 | 5,620.00 | 5,780.00 | 5,746.00 | -2.53% | 37,608 |