Cellromax Science Co., Ltd. (KOSDAQ:471820)
South Korea · Delayed Price · Currency is KRW 3,970.00
+60.00 (1.53%)
At close: Nov 3, 2026
Cellromax Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3,905.00 | 4,105.00 | 3,885.00 | 3,970.00 | 3,970.00 | 1.53% | 1,440 |
| Nov 2, 2026 | 3,915.00 | 4,105.00 | 3,910.00 | 3,910.00 | 3,910.00 | -2.13% | 2,050 |
| Oct 30, 2026 | 3,770.00 | 3,995.00 | 3,765.00 | 3,995.00 | 3,995.00 | 0.76% | 8,672 |
| Oct 29, 2026 | 4,100.00 | 4,100.00 | 3,915.00 | 3,965.00 | 3,965.00 | -2.46% | 4,577 |
| Oct 28, 2026 | 4,065.00 | 4,100.00 | 4,045.00 | 4,065.00 | 4,065.00 | 0.37% | 709 |
| Oct 27, 2026 | 4,040.00 | 4,050.00 | 4,040.00 | 4,050.00 | 4,050.00 | - | 1,696 |
| Oct 26, 2026 | 4,160.00 | 4,160.00 | 3,920.00 | 4,050.00 | 4,050.00 | 0.25% | 598 |
| Oct 23, 2026 | 4,200.00 | 4,200.00 | 3,935.00 | 4,040.00 | 4,040.00 | 0.25% | 649 |
| Oct 22, 2026 | 4,045.00 | 4,045.00 | 3,980.00 | 4,030.00 | 4,030.00 | -0.37% | 485 |
| Oct 21, 2026 | 3,985.00 | 4,085.00 | 3,965.00 | 4,045.00 | 4,045.00 | 1.51% | 459 |
| Oct 20, 2026 | 3,980.00 | 4,000.00 | 3,960.00 | 3,985.00 | 3,985.00 | 0.63% | 765 |
| Oct 19, 2026 | 4,000.00 | 4,180.00 | 3,910.00 | 3,960.00 | 3,960.00 | -0.13% | 3,816 |
| Oct 16, 2026 | 3,915.00 | 4,145.00 | 3,910.00 | 3,965.00 | 3,965.00 | 1.41% | 2,257 |
| Oct 15, 2026 | 3,910.00 | 4,015.00 | 3,885.00 | 3,910.00 | 3,910.00 | -2.86% | 1,587 |
| Oct 14, 2026 | 4,055.00 | 4,105.00 | 3,995.00 | 4,025.00 | 4,025.00 | -2.31% | 2,287 |
| Oct 13, 2026 | 4,025.00 | 4,120.00 | 3,870.00 | 4,120.00 | 4,120.00 | 2.36% | 4,384 |
| Oct 12, 2026 | 4,100.00 | 4,100.00 | 3,935.00 | 4,025.00 | 4,025.00 | -1.35% | 3,558 |
| Oct 8, 2026 | 4,050.00 | 4,130.00 | 4,040.00 | 4,080.00 | 4,080.00 | - | 1,987 |
| Oct 7, 2026 | 4,065.00 | 4,100.00 | 4,065.00 | 4,080.00 | 4,080.00 | -1.09% | 1,008 |
| Oct 6, 2026 | 4,125.00 | 4,215.00 | 4,020.00 | 4,125.00 | 4,125.00 | 0.12% | 4,799 |
| Oct 2, 2026 | 4,015.00 | 4,335.00 | 4,000.00 | 4,120.00 | 4,120.00 | 2.49% | 22,418 |
| Oct 1, 2026 | 4,010.00 | 4,050.00 | 3,910.00 | 4,020.00 | 4,020.00 | 0.37% | 9,190 |
| Sep 30, 2026 | 4,030.00 | 4,080.00 | 3,980.00 | 4,005.00 | 4,005.00 | -0.62% | 2,744 |
| Sep 29, 2026 | 4,050.00 | 4,115.00 | 3,980.00 | 4,030.00 | 4,030.00 | - | 4,064 |
| Sep 28, 2026 | 4,000.00 | 4,130.00 | 3,985.00 | 4,030.00 | 4,030.00 | 0.25% | 2,332 |
| Sep 23, 2026 | 4,035.00 | 4,150.00 | 3,985.00 | 4,020.00 | 4,020.00 | -0.37% | 356 |
| Sep 22, 2026 | 3,995.00 | 4,080.00 | 3,990.00 | 4,035.00 | 4,035.00 | -0.37% | 492 |
| Sep 21, 2026 | 4,005.00 | 4,120.00 | 3,950.00 | 4,050.00 | 4,050.00 | 1.12% | 3,802 |
| Sep 18, 2026 | 4,050.00 | 4,050.00 | 3,995.00 | 4,005.00 | 4,005.00 | -0.62% | 1,807 |
| Sep 17, 2026 | 3,940.00 | 4,030.00 | 3,935.00 | 4,030.00 | 4,030.00 | 2.28% | 7,280 |
| Sep 16, 2026 | 4,015.00 | 4,065.00 | 3,925.00 | 3,940.00 | 3,940.00 | -0.38% | 483 |
| Sep 15, 2026 | 4,040.00 | 4,040.00 | 3,880.00 | 3,955.00 | 3,955.00 | 0.25% | 2,196 |
| Sep 14, 2026 | 4,035.00 | 4,075.00 | 3,930.00 | 3,945.00 | 3,945.00 | -2.23% | 8,760 |
| Sep 11, 2026 | 3,860.00 | 4,070.00 | 3,815.00 | 4,035.00 | 4,035.00 | 3.33% | 928 |
| Sep 10, 2026 | 4,050.00 | 4,050.00 | 3,875.00 | 3,905.00 | 3,905.00 | -3.22% | 10,674 |
| Sep 9, 2026 | 4,200.00 | 4,200.00 | 3,975.00 | 4,035.00 | 4,035.00 | -0.49% | 7,249 |
| Sep 8, 2026 | 4,070.00 | 4,095.00 | 4,000.00 | 4,055.00 | 4,055.00 | -0.86% | 2,093 |
| Sep 7, 2026 | 4,055.00 | 4,120.00 | 3,975.00 | 4,090.00 | 4,090.00 | 0.86% | 610 |
| Sep 4, 2026 | 4,095.00 | 4,095.00 | 4,000.00 | 4,055.00 | 4,055.00 | -0.98% | 946 |
| Sep 3, 2026 | 4,080.00 | 4,095.00 | 3,925.00 | 4,095.00 | 4,095.00 | 0.49% | 2,104 |
| Sep 2, 2026 | 4,060.00 | 4,170.00 | 4,000.00 | 4,075.00 | 4,075.00 | 0.25% | 1,590 |
| Sep 1, 2026 | 4,040.00 | 4,180.00 | 4,040.00 | 4,065.00 | 4,065.00 | -0.97% | 1,757 |
| Aug 31, 2026 | 4,200.00 | 4,200.00 | 4,015.00 | 4,105.00 | 4,105.00 | -0.97% | 1,675 |
| Aug 28, 2026 | 4,090.00 | 4,185.00 | 4,085.00 | 4,145.00 | 4,145.00 | 1.10% | 1,476 |
| Aug 27, 2026 | 4,075.00 | 4,100.00 | 4,015.00 | 4,100.00 | 4,100.00 | 0.37% | 838 |
| Aug 26, 2026 | 4,100.00 | 4,190.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.37% | 418 |
| Aug 25, 2026 | 4,085.00 | 4,170.00 | 4,030.00 | 4,100.00 | 4,100.00 | -0.12% | 465 |
| Aug 24, 2026 | 4,100.00 | 4,135.00 | 4,000.00 | 4,105.00 | 4,105.00 | 0.12% | 656 |
| Aug 21, 2026 | 4,180.00 | 4,180.00 | 4,050.00 | 4,100.00 | 4,100.00 | 0.49% | 2,313 |
| Aug 20, 2026 | 4,155.00 | 4,155.00 | 4,000.00 | 4,080.00 | 4,080.00 | -1.69% | 1,760 |