IntoCell, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 23,000.00 | 23,500.00 | 21,950.00 | 23,400.00 | 23,400.00 | 194,543 |
| 2026-07-22 | 20,200.00 | 20,950.00 | 19,930.00 | 20,200.00 | 20,200.00 | 49,166 |
| 2026-07-21 | 19,650.00 | 20,450.00 | 18,800.00 | 19,770.00 | 19,770.00 | 44,272 |
| 2026-07-20 | 22,200.00 | 22,200.00 | 20,100.00 | 20,500.00 | 20,500.00 | 60,100 |
| 2026-07-16 | 21,700.00 | 22,500.00 | 21,050.00 | 22,000.00 | 22,000.00 | 79,027 |
| 2026-07-15 | 21,800.00 | 23,500.00 | 21,800.00 | 22,550.00 | 22,550.00 | 77,409 |
| 2026-07-14 | 22,500.00 | 22,800.00 | 21,050.00 | 21,750.00 | 21,750.00 | 63,086 |
| 2026-07-13 | 23,200.00 | 25,000.00 | 22,450.00 | 22,450.00 | 22,450.00 | 42,320 |
| 2026-07-10 | 21,650.00 | 24,250.00 | 21,650.00 | 23,100.00 | 23,100.00 | 55,571 |
| 2026-07-09 | 22,150.00 | 23,750.00 | 21,600.00 | 21,900.00 | 21,900.00 | 44,729 |
| 2026-07-08 | 24,000.00 | 24,100.00 | 22,000.00 | 22,750.00 | 22,750.00 | 66,851 |
| 2026-07-07 | 24,700.00 | 25,300.00 | 23,500.00 | 24,300.00 | 24,300.00 | 81,036 |
| 2026-07-06 | 22,300.00 | 23,000.00 | 20,800.00 | 23,000.00 | 23,000.00 | 44,876 |
| 2026-07-03 | 23,550.00 | 23,550.00 | 21,600.00 | 22,000.00 | 22,000.00 | 49,178 |
| 2026-07-02 | 23,200.00 | 24,900.00 | 22,850.00 | 23,200.00 | 23,200.00 | 35,371 |
| 2026-07-01 | 24,000.00 | 24,450.00 | 22,750.00 | 23,850.00 | 23,850.00 | 31,417 |
| 2026-06-30 | 24,950.00 | 24,950.00 | 23,150.00 | 23,800.00 | 23,800.00 | 37,317 |
| 2026-06-29 | 21,000.00 | 25,400.00 | 20,900.00 | 25,100.00 | 25,100.00 | 101,007 |
| 2026-06-26 | 21,450.00 | 22,050.00 | 20,200.00 | 21,050.00 | 21,050.00 | 59,213 |
| 2026-06-25 | 23,800.00 | 24,600.00 | 22,000.00 | 22,100.00 | 22,100.00 | 58,324 |
| 2026-06-24 | 21,250.00 | 24,400.00 | 21,250.00 | 24,250.00 | 24,250.00 | 52,936 |
| 2026-06-23 | 23,500.00 | 24,100.00 | 21,200.00 | 21,900.00 | 21,900.00 | 86,171 |
| 2026-06-22 | 23,300.00 | 23,950.00 | 22,500.00 | 23,300.00 | 23,300.00 | 31,287 |
| 2026-06-19 | 24,400.00 | 24,950.00 | 22,700.00 | 23,850.00 | 23,850.00 | 67,371 |
| 2026-06-18 | 26,750.00 | 26,750.00 | 24,800.00 | 25,000.00 | 25,000.00 | 58,292 |
| 2026-06-17 | 25,300.00 | 27,450.00 | 23,900.00 | 26,750.00 | 26,750.00 | 88,214 |
| 2026-06-16 | 26,250.00 | 26,950.00 | 23,850.00 | 24,850.00 | 24,850.00 | 148,233 |
| 2026-06-15 | 22,500.00 | 24,900.00 | 22,500.00 | 24,900.00 | 24,900.00 | 126,519 |
| 2026-06-12 | 24,650.00 | 24,800.00 | 22,300.00 | 22,350.00 | 22,350.00 | 115,273 |
| 2026-06-11 | 22,650.00 | 24,000.00 | 22,350.00 | 23,850.00 | 23,850.00 | 34,236 |
| 2026-06-10 | 24,100.00 | 24,450.00 | 22,750.00 | 23,700.00 | 23,700.00 | 49,960 |
| 2026-06-09 | 22,100.00 | 25,500.00 | 21,950.00 | 24,200.00 | 24,200.00 | 101,699 |
| 2026-06-08 | 22,250.00 | 23,250.00 | 21,900.00 | 22,100.00 | 22,100.00 | 77,424 |
| 2026-06-05 | 26,300.00 | 26,400.00 | 24,050.00 | 25,250.00 | 25,250.00 | 64,196 |
| 2026-06-04 | 26,300.00 | 27,800.00 | 25,450.00 | 26,400.00 | 26,400.00 | 45,850 |
| 2026-06-02 | 25,700.00 | 28,200.00 | 25,150.00 | 26,800.00 | 26,800.00 | 98,328 |
| 2026-06-01 | 26,300.00 | 26,950.00 | 25,100.00 | 26,550.00 | 26,550.00 | 145,722 |
| 2026-05-29 | 29,700.00 | 29,700.00 | 26,000.00 | 27,150.00 | 27,150.00 | 165,632 |
| 2026-05-28 | 30,000.00 | 30,100.00 | 28,000.00 | 29,450.00 | 29,450.00 | 91,283 |
| 2026-05-27 | 30,550.00 | 32,350.00 | 29,600.00 | 30,700.00 | 30,700.00 | 61,628 |
| 2026-05-26 | 32,250.00 | 33,450.00 | 31,000.00 | 31,550.00 | 31,550.00 | 53,800 |
| 2026-05-22 | 29,500.00 | 32,400.00 | 29,500.00 | 31,450.00 | 31,450.00 | 60,323 |
| 2026-05-21 | 30,150.00 | 31,150.00 | 29,100.00 | 29,400.00 | 29,400.00 | 45,330 |
| 2026-05-20 | 29,450.00 | 30,300.00 | 28,700.00 | 29,550.00 | 29,550.00 | 46,070 |
| 2026-05-19 | 29,750.00 | 31,850.00 | 29,100.00 | 30,400.00 | 30,400.00 | 70,870 |
| 2026-05-18 | 30,800.00 | 31,150.00 | 28,000.00 | 30,750.00 | 30,750.00 | 99,018 |
| 2026-05-15 | 32,800.00 | 33,100.00 | 31,000.00 | 31,900.00 | 31,900.00 | 105,319 |
| 2026-05-14 | 32,500.00 | 33,500.00 | 31,450.00 | 33,300.00 | 33,300.00 | 58,213 |
| 2026-05-13 | 34,950.00 | 34,950.00 | 32,150.00 | 32,700.00 | 32,700.00 | 81,633 |
| 2026-05-12 | 33,000.00 | 35,650.00 | 32,150.00 | 33,800.00 | 33,800.00 | 99,604 |
| 2026-05-11 | 33,850.00 | 34,450.00 | 31,250.00 | 33,550.00 | 33,550.00 | 98,274 |
| 2026-05-08 | 34,900.00 | 37,000.00 | 34,150.00 | 34,400.00 | 34,400.00 | 64,690 |
| 2026-05-07 | 33,350.00 | 36,500.00 | 32,950.00 | 34,650.00 | 34,650.00 | 95,974 |
| 2026-05-06 | 34,850.00 | 35,000.00 | 33,650.00 | 34,000.00 | 34,000.00 | 103,996 |
| 2026-05-04 | 37,500.00 | 37,500.00 | 35,550.00 | 35,650.00 | 35,650.00 | 98,079 |
| 2026-04-30 | 38,450.00 | 38,500.00 | 36,500.00 | 37,150.00 | 37,150.00 | 99,703 |
| 2026-04-29 | 39,250.00 | 39,250.00 | 38,050.00 | 38,650.00 | 38,650.00 | 56,441 |
| 2026-04-28 | 39,850.00 | 39,850.00 | 38,200.00 | 39,250.00 | 39,250.00 | 82,861 |
| 2026-04-27 | 39,800.00 | 40,400.00 | 39,400.00 | 40,150.00 | 40,150.00 | 56,427 |
| 2026-04-24 | 40,200.00 | 40,300.00 | 39,000.00 | 39,800.00 | 39,800.00 | 77,995 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.