Cellromax Science Co., Ltd. (KOSDAQ:471820)
South Korea · Delayed Price · Currency is KRW 3,945.00
-335.00 (-7.83%)
At close: Jul 20, 2026
Cellromax Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 4,605.00 | 4,605.00 | 4,475.00 | 4,600.00 | 4,600.00 | -0.33% | 10,829 |
| Jun 18, 2026 | 4,555.00 | 4,630.00 | 4,480.00 | 4,615.00 | 4,615.00 | - | 8,010 |
| Jun 17, 2026 | 4,635.00 | 4,705.00 | 4,570.00 | 4,615.00 | 4,615.00 | -1.49% | 31,425 |
| Jun 16, 2026 | 4,620.00 | 4,750.00 | 4,590.00 | 4,685.00 | 4,685.00 | 0.75% | 2,309 |
| Jun 15, 2026 | 4,650.00 | 4,660.00 | 4,605.00 | 4,650.00 | 4,650.00 | - | 5,563 |
| Jun 12, 2026 | 4,555.00 | 4,775.00 | 4,555.00 | 4,650.00 | 4,650.00 | 1.31% | 5,428 |
| Jun 11, 2026 | 4,595.00 | 4,730.00 | 4,570.00 | 4,590.00 | 4,590.00 | - | 5,109 |
| Jun 10, 2026 | 4,650.00 | 4,755.00 | 4,550.00 | 4,590.00 | 4,590.00 | -0.65% | 3,499 |
| Jun 9, 2026 | 4,625.00 | 4,730.00 | 4,615.00 | 4,620.00 | 4,620.00 | -0.86% | 12,083 |
| Jun 8, 2026 | 4,600.00 | 4,735.00 | 4,135.00 | 4,660.00 | 4,660.00 | -1.58% | 20,009 |
| Jun 5, 2026 | 4,810.00 | 4,820.00 | 4,730.00 | 4,735.00 | 4,735.00 | -2.57% | 11,982 |
| Jun 4, 2026 | 4,615.00 | 5,050.00 | 4,615.00 | 4,860.00 | 4,860.00 | 2.21% | 22,688 |
| Jun 2, 2026 | 4,730.00 | 4,935.00 | 4,660.00 | 4,755.00 | 4,755.00 | -0.11% | 53,260 |
| Jun 1, 2026 | 4,695.00 | 4,845.00 | 4,630.00 | 4,760.00 | 4,760.00 | 0.63% | 34,504 |
| May 29, 2026 | 4,760.00 | 4,850.00 | 4,665.00 | 4,730.00 | 4,730.00 | -0.53% | 23,273 |
| May 28, 2026 | 4,855.00 | 4,855.00 | 4,715.00 | 4,755.00 | 4,755.00 | -2.06% | 26,034 |
| May 27, 2026 | 4,850.00 | 4,895.00 | 4,825.00 | 4,855.00 | 4,855.00 | - | 22,900 |
| May 26, 2026 | 4,965.00 | 4,965.00 | 4,850.00 | 4,855.00 | 4,855.00 | 0.10% | 12,373 |
| May 22, 2026 | 4,805.00 | 4,940.00 | 4,805.00 | 4,850.00 | 4,850.00 | 0.94% | 28,972 |
| May 21, 2026 | 4,745.00 | 4,910.00 | 4,745.00 | 4,805.00 | 4,805.00 | 0.95% | 31,699 |
| May 20, 2026 | 4,830.00 | 4,865.00 | 4,750.00 | 4,760.00 | 4,760.00 | -1.35% | 39,372 |
| May 19, 2026 | 4,765.00 | 5,040.00 | 4,755.00 | 4,825.00 | 4,825.00 | -0.62% | 11,444 |
| May 18, 2026 | 4,880.00 | 4,880.00 | 4,805.00 | 4,855.00 | 4,855.00 | -0.51% | 22,745 |
| May 15, 2026 | 4,985.00 | 5,050.00 | 4,855.00 | 4,880.00 | 4,880.00 | -2.79% | 60,289 |
| May 14, 2026 | 4,885.00 | 5,040.00 | 4,875.00 | 5,020.00 | 5,020.00 | 3.40% | 43,008 |
| May 13, 2026 | 4,875.00 | 4,985.00 | 4,805.00 | 4,855.00 | 4,855.00 | -0.41% | 9,070 |
| May 12, 2026 | 4,800.00 | 4,950.00 | 4,800.00 | 4,875.00 | 4,875.00 | 1.46% | 27,511 |
| May 11, 2026 | 4,910.00 | 4,930.00 | 4,780.00 | 4,805.00 | 4,805.00 | -2.14% | 51,514 |
| May 8, 2026 | 4,985.00 | 4,990.00 | 4,900.00 | 4,910.00 | 4,910.00 | -0.51% | 18,514 |
| May 7, 2026 | 5,090.00 | 5,090.00 | 4,935.00 | 4,935.00 | 4,935.00 | -3.05% | 30,471 |