Cellromax Science Co., Ltd. (KOSDAQ:471820)
South Korea · Delayed Price · Currency is KRW 4,035.00
-15.00 (-0.37%)
At close: Sep 22, 2026
Cellromax Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |