Cellromax Science Co., Ltd. (KOSDAQ:471820)
South Korea · Delayed Price · Currency is KRW 4,065.00
-40.00 (-0.97%)
At close: Sep 1, 2026
Cellromax Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 3,920.00 | 4,150.00 | 3,920.00 | 4,150.00 | 4,150.00 | 1.72% | 1,739 |
| Aug 18, 2026 | 4,095.00 | 4,160.00 | 4,020.00 | 4,080.00 | 4,080.00 | -0.97% | 841 |
| Aug 14, 2026 | 4,255.00 | 4,255.00 | 4,020.00 | 4,120.00 | 4,120.00 | 0.24% | 1,113 |
| Aug 13, 2026 | 4,115.00 | 4,275.00 | 4,105.00 | 4,110.00 | 4,110.00 | -0.12% | 3,161 |
| Aug 12, 2026 | 4,110.00 | 4,235.00 | 4,105.00 | 4,115.00 | 4,115.00 | 0.12% | 1,808 |
| Aug 11, 2026 | 4,130.00 | 4,230.00 | 4,030.00 | 4,110.00 | 4,110.00 | -0.60% | 10,276 |
| Aug 10, 2026 | 4,125.00 | 4,180.00 | 4,010.00 | 4,135.00 | 4,135.00 | 0.61% | 6,323 |
| Aug 7, 2026 | 4,085.00 | 4,155.00 | 4,050.00 | 4,110.00 | 4,110.00 | 0.49% | 3,347 |
| Aug 6, 2026 | 4,160.00 | 4,160.00 | 4,040.00 | 4,090.00 | 4,090.00 | 0.25% | 440 |
| Aug 5, 2026 | 4,185.00 | 4,185.00 | 4,045.00 | 4,080.00 | 4,080.00 | 0.37% | 1,358 |
| Aug 4, 2026 | 4,020.00 | 4,130.00 | 3,935.00 | 4,065.00 | 4,065.00 | 0.25% | 8,661 |
| Aug 3, 2026 | 4,075.00 | 4,130.00 | 3,905.00 | 4,055.00 | 4,055.00 | -0.37% | 1,971 |
| Jul 31, 2026 | 3,865.00 | 4,085.00 | 3,865.00 | 4,070.00 | 4,070.00 | 8.24% | 4,238 |
| Jul 30, 2026 | 3,410.00 | 3,810.00 | 3,410.00 | 3,760.00 | 3,760.00 | 1.21% | 28,412 |
| Jul 29, 2026 | 3,985.00 | 4,050.00 | 3,690.00 | 3,715.00 | 3,715.00 | -6.78% | 15,341 |
| Jul 28, 2026 | 4,140.00 | 4,140.00 | 3,985.00 | 3,985.00 | 3,985.00 | -3.16% | 1,342 |
| Jul 27, 2026 | 4,180.00 | 4,180.00 | 3,960.00 | 4,115.00 | 4,115.00 | 1.35% | 1,831 |
| Jul 24, 2026 | 4,005.00 | 4,095.00 | 3,995.00 | 4,060.00 | 4,060.00 | -0.73% | 7,239 |
| Jul 23, 2026 | 4,140.00 | 4,140.00 | 4,010.00 | 4,090.00 | 4,090.00 | -0.73% | 3,747 |
| Jul 22, 2026 | 4,450.00 | 4,450.00 | 4,080.00 | 4,120.00 | 4,120.00 | 1.35% | 1,920 |
| Jul 21, 2026 | 4,085.00 | 4,180.00 | 3,945.00 | 4,065.00 | 4,065.00 | 3.04% | 2,223 |
| Jul 20, 2026 | 4,255.00 | 4,255.00 | 3,945.00 | 3,945.00 | 3,945.00 | -7.83% | 5,132 |
| Jul 16, 2026 | 4,290.00 | 4,295.00 | 4,225.00 | 4,280.00 | 4,280.00 | -0.81% | 273 |
| Jul 15, 2026 | 4,345.00 | 4,345.00 | 4,125.00 | 4,315.00 | 4,315.00 | 4.99% | 903 |
| Jul 14, 2026 | 4,410.00 | 4,410.00 | 4,055.00 | 4,110.00 | 4,110.00 | -6.91% | 24,167 |
| Jul 13, 2026 | 4,340.00 | 4,430.00 | 4,210.00 | 4,415.00 | 4,415.00 | 1.73% | 2,433 |
| Jul 10, 2026 | 4,165.00 | 4,365.00 | 4,165.00 | 4,340.00 | 4,340.00 | 3.33% | 4,924 |
| Jul 9, 2026 | 4,230.00 | 4,400.00 | 4,150.00 | 4,200.00 | 4,200.00 | -1.52% | 4,020 |
| Jul 8, 2026 | 4,395.00 | 4,665.00 | 4,125.00 | 4,265.00 | 4,265.00 | -2.85% | 12,677 |
| Jul 7, 2026 | 4,460.00 | 4,565.00 | 4,390.00 | 4,390.00 | 4,390.00 | -2.34% | 1,923 |
| Jul 6, 2026 | 4,500.00 | 4,635.00 | 4,485.00 | 4,495.00 | 4,495.00 | 0.22% | 2,090 |
| Jul 3, 2026 | 4,490.00 | 4,535.00 | 4,355.00 | 4,485.00 | 4,485.00 | -0.22% | 2,979 |
| Jul 2, 2026 | 4,435.00 | 4,600.00 | 4,270.00 | 4,495.00 | 4,495.00 | 1.01% | 8,492 |
| Jul 1, 2026 | 4,445.00 | 4,570.00 | 4,300.00 | 4,450.00 | 4,450.00 | - | 12,295 |
| Jun 30, 2026 | 4,550.00 | 4,550.00 | 4,385.00 | 4,450.00 | 4,450.00 | 0.11% | 2,209 |
| Jun 29, 2026 | 4,180.00 | 4,510.00 | 4,180.00 | 4,445.00 | 4,445.00 | 2.42% | 9,614 |
| Jun 26, 2026 | 4,340.00 | 4,375.00 | 4,150.00 | 4,340.00 | 4,340.00 | -0.80% | 10,368 |
| Jun 25, 2026 | 4,465.00 | 4,560.00 | 4,375.00 | 4,375.00 | 4,375.00 | -2.78% | 2,210 |
| Jun 24, 2026 | 4,530.00 | 4,585.00 | 4,380.00 | 4,500.00 | 4,500.00 | -0.66% | 8,444 |
| Jun 23, 2026 | 4,520.00 | 4,650.00 | 4,330.00 | 4,530.00 | 4,530.00 | 0.11% | 10,481 |
| Jun 22, 2026 | 4,595.00 | 4,600.00 | 4,400.00 | 4,525.00 | 4,525.00 | -1.63% | 5,391 |