Cellromax Science Co., Ltd. (KOSDAQ:471820)
South Korea · Delayed Price · Currency is KRW 5,020.00
+165.00 (3.40%)
At close: May 14, 2026
Cellromax Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,985.00 | 5,050.00 | 4,855.00 | 4,880.00 | - | -2.79% | 60,289 |
| May 14, 2026 | 4,885.00 | 5,040.00 | 4,875.00 | 5,020.00 | - | 3.40% | 43,008 |
| May 13, 2026 | 4,875.00 | 4,985.00 | 4,805.00 | 4,855.00 | - | -0.41% | 9,070 |
| May 12, 2026 | 4,800.00 | 4,950.00 | 4,800.00 | 4,875.00 | - | 1.46% | 27,511 |
| May 11, 2026 | 4,910.00 | 4,930.00 | 4,780.00 | 4,805.00 | - | -2.14% | 51,514 |
| May 8, 2026 | 4,985.00 | 4,990.00 | 4,900.00 | 4,910.00 | - | -0.51% | 18,514 |
| May 7, 2026 | 5,090.00 | 5,090.00 | 4,935.00 | 4,935.00 | - | -3.05% | 30,471 |
| May 6, 2026 | 5,220.00 | 5,220.00 | 5,000.00 | 5,090.00 | - | -2.30% | 28,696 |
| May 4, 2026 | 5,360.00 | 5,360.00 | 5,180.00 | 5,210.00 | - | -0.19% | 28,762 |
| Apr 30, 2026 | 5,260.00 | 5,300.00 | 5,210.00 | 5,220.00 | - | -1.51% | 11,897 |
| Apr 29, 2026 | 5,290.00 | 5,330.00 | 5,260.00 | 5,300.00 | - | 0.38% | 21,439 |
| Apr 28, 2026 | 5,360.00 | 5,360.00 | 5,230.00 | 5,280.00 | - | - | 17,960 |
| Apr 27, 2026 | 5,230.00 | 5,590.00 | 5,230.00 | 5,280.00 | - | 0.38% | 62,894 |
| Apr 24, 2026 | 5,270.00 | 5,310.00 | 5,230.00 | 5,260.00 | - | 0.57% | 11,146 |
| Apr 23, 2026 | 5,280.00 | 5,280.00 | 5,140.00 | 5,230.00 | - | -0.19% | 10,899 |
| Apr 22, 2026 | 5,380.00 | 5,380.00 | 5,180.00 | 5,240.00 | - | -2.60% | 19,000 |
| Apr 21, 2026 | 5,490.00 | 5,490.00 | 5,300.00 | 5,380.00 | - | -0.37% | 49,626 |
| Apr 20, 2026 | 5,070.00 | 5,680.00 | 5,020.00 | 5,400.00 | - | 4.45% | 157,238 |
| Apr 17, 2026 | 5,220.00 | 5,220.00 | 5,110.00 | 5,170.00 | - | -0.19% | 14,563 |
| Apr 16, 2026 | 5,180.00 | 5,240.00 | 5,090.00 | 5,180.00 | - | - | 22,015 |
| Apr 15, 2026 | 5,120.00 | 5,240.00 | 5,070.00 | 5,180.00 | - | 1.17% | 27,024 |
| Apr 14, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,120.00 | - | 0.99% | 14,825 |
| Apr 13, 2026 | 5,150.00 | 5,210.00 | 4,980.00 | 5,070.00 | - | -1.55% | 23,357 |
| Apr 10, 2026 | 5,100.00 | 5,280.00 | 5,080.00 | 5,150.00 | - | 2.18% | 49,332 |
| Apr 9, 2026 | 4,945.00 | 5,200.00 | 4,925.00 | 5,040.00 | - | 1.92% | 75,901 |
| Apr 8, 2026 | 4,900.00 | 5,030.00 | 4,825.00 | 4,945.00 | - | 3.02% | 5,575 |
| Apr 7, 2026 | 4,830.00 | 4,990.00 | 4,775.00 | 4,800.00 | - | 0.63% | 7,909 |
| Apr 6, 2026 | 4,820.00 | 4,855.00 | 4,740.00 | 4,770.00 | - | -1.04% | 11,687 |
| Apr 3, 2026 | 4,885.00 | 4,985.00 | 4,810.00 | 4,820.00 | - | -0.52% | 8,408 |
| Apr 2, 2026 | 4,950.00 | 5,250.00 | 4,800.00 | 4,845.00 | - | -2.12% | 14,697 |
| Apr 1, 2026 | 4,940.00 | 5,000.00 | 4,900.00 | 4,950.00 | - | 0.51% | 5,640 |
| Mar 31, 2026 | 5,020.00 | 5,100.00 | 4,850.00 | 4,925.00 | - | -1.89% | 14,689 |
| Mar 30, 2026 | 4,975.00 | 5,090.00 | 4,935.00 | 5,020.00 | - | - | 1,916 |
| Mar 27, 2026 | 4,960.00 | 5,050.00 | 4,860.00 | 5,020.00 | - | 1.93% | 7,556 |
| Mar 26, 2026 | 5,090.00 | 5,090.00 | 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 | - | 0.39% | 8,901 |
| Mar 24, 2026 | 4,920.00 | 5,070.00 | 4,920.00 | 5,070.00 | - | 3.15% | 31,083 |
| Mar 23, 2026 | 5,110.00 | 5,140.00 | 4,905.00 | 4,915.00 | - | -4.19% | 9,843 |
| Mar 20, 2026 | 5,070.00 | 5,150.00 | 4,980.00 | 5,130.00 | - | 1.18% | 6,948 |
| Mar 19, 2026 | 5,060.00 | 5,130.00 | 5,030.00 | 5,070.00 | - | -0.59% | 4,461 |
| Mar 18, 2026 | 5,000.00 | 5,120.00 | 5,000.00 | 5,100.00 | - | 1.59% | 10,157 |
| Mar 17, 2026 | 5,100.00 | 5,240.00 | 4,990.00 | 5,020.00 | - | 0.20% | 15,724 |
| Mar 16, 2026 | 4,940.00 | 5,090.00 | 4,870.00 | 5,010.00 | - | 2.14% | 19,839 |
| Mar 13, 2026 | 5,300.00 | 5,300.00 | 4,900.00 | 4,905.00 | - | -0.91% | 46,386 |
| Mar 12, 2026 | 4,945.00 | 5,000.00 | 4,885.00 | 4,950.00 | - | 0.10% | 20,974 |
| Mar 11, 2026 | 4,915.00 | 5,020.00 | 4,890.00 | 4,945.00 | - | 1.64% | 18,887 |
| Mar 10, 2026 | 5,130.00 | 5,130.00 | 4,840.00 | 4,865.00 | - | -1.12% | 39,585 |
| Mar 9, 2026 | 4,900.00 | 4,960.00 | 4,810.00 | 4,920.00 | - | -2.77% | 31,848 |
| Mar 6, 2026 | 5,130.00 | 5,210.00 | 4,980.00 | 5,060.00 | - | -1.36% | 24,642 |
| Mar 5, 2026 | 4,895.00 | 5,230.00 | 4,895.00 | 5,130.00 | - | 6.88% | 42,087 |