IntoCell, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 39,950.00 | 41,350.00 | 39,050.00 | 40,650.00 | 40,650.00 | 61,986 |
| 2026-04-22 | 41,650.00 | 41,850.00 | 39,400.00 | 40,000.00 | 40,000.00 | 97,353 |
| 2026-04-21 | 44,950.00 | 44,950.00 | 41,600.00 | 42,150.00 | 42,150.00 | 101,568 |
| 2026-04-20 | 44,600.00 | 45,700.00 | 43,700.00 | 44,250.00 | 44,250.00 | 38,515 |
| 2026-04-17 | 44,450.00 | 45,350.00 | 43,450.00 | 45,350.00 | 45,350.00 | 39,303 |
| 2026-04-16 | 44,700.00 | 44,800.00 | 43,450.00 | 43,750.00 | 43,750.00 | 58,062 |
| 2026-04-15 | 46,500.00 | 46,500.00 | 44,000.00 | 44,600.00 | 44,600.00 | 122,463 |
| 2026-04-14 | 39,700.00 | 44,200.00 | 39,700.00 | 44,100.00 | 44,100.00 | 111,797 |
| 2026-04-13 | 38,200.00 | 39,400.00 | 37,550.00 | 39,300.00 | 39,300.00 | 26,893 |
| 2026-04-10 | 38,150.00 | 39,450.00 | 37,000.00 | 39,000.00 | 39,000.00 | 56,055 |
| 2026-04-09 | 39,800.00 | 39,800.00 | 37,000.00 | 37,750.00 | 37,750.00 | 111,755 |
| 2026-04-08 | 39,100.00 | 39,950.00 | 38,350.00 | 39,500.00 | 39,500.00 | 64,174 |
| 2026-04-07 | 38,600.00 | 39,450.00 | 36,550.00 | 38,100.00 | 38,100.00 | 44,388 |
| 2026-04-06 | 38,350.00 | 39,000.00 | 37,500.00 | 38,350.00 | 38,350.00 | 53,473 |
| 2026-04-03 | 39,000.00 | 39,600.00 | 37,450.00 | 38,500.00 | 38,500.00 | 78,725 |
| 2026-04-02 | 42,500.00 | 42,500.00 | 37,750.00 | 38,250.00 | 38,250.00 | 83,449 |
| 2026-04-01 | 40,700.00 | 42,150.00 | 40,700.00 | 41,850.00 | 41,850.00 | 50,484 |
| 2026-03-31 | 40,900.00 | 41,450.00 | 39,450.00 | 39,700.00 | 39,700.00 | 63,296 |
| 2026-03-30 | 42,300.00 | 42,450.00 | 39,650.00 | 41,700.00 | 41,700.00 | 74,725 |
| 2026-03-27 | 44,000.00 | 45,300.00 | 42,500.00 | 44,850.00 | 44,850.00 | 71,925 |
| 2026-03-26 | 44,750.00 | 46,900.00 | 44,200.00 | 44,500.00 | 44,500.00 | 116,506 |
| 2026-03-25 | 45,050.00 | 45,550.00 | 43,900.00 | 44,200.00 | 44,200.00 | 109,728 |
| 2026-03-24 | 44,250.00 | 45,300.00 | 42,250.00 | 45,050.00 | 45,050.00 | 57,618 |
| 2026-03-23 | 45,750.00 | 46,350.00 | 42,250.00 | 43,050.00 | 43,050.00 | 93,730 |
| 2026-03-20 | 47,200.00 | 48,950.00 | 46,650.00 | 47,400.00 | 47,400.00 | 92,756 |
| 2026-03-19 | 48,150.00 | 48,600.00 | 47,100.00 | 47,600.00 | 47,600.00 | 98,524 |
| 2026-03-18 | 49,900.00 | 50,300.00 | 48,500.00 | 49,400.00 | 49,400.00 | 137,517 |
| 2026-03-17 | 47,600.00 | 50,200.00 | 47,200.00 | 49,050.00 | 49,050.00 | 177,748 |
| 2026-03-16 | 49,000.00 | 49,100.00 | 45,850.00 | 46,250.00 | 46,250.00 | 104,933 |
| 2026-03-13 | 45,550.00 | 49,800.00 | 45,550.00 | 48,150.00 | 48,150.00 | 161,448 |
| 2026-03-12 | 45,150.00 | 47,100.00 | 45,150.00 | 47,100.00 | 47,100.00 | 99,745 |
| 2026-03-11 | 46,550.00 | 48,850.00 | 45,200.00 | 46,500.00 | 46,500.00 | 178,819 |
| 2026-03-10 | 41,150.00 | 46,700.00 | 41,150.00 | 45,350.00 | 45,350.00 | 229,176 |
| 2026-03-09 | 39,600.00 | 40,450.00 | 38,000.00 | 39,500.00 | 39,500.00 | 122,441 |
| 2026-03-06 | 40,700.00 | 44,750.00 | 40,700.00 | 42,900.00 | 42,900.00 | 134,301 |
| 2026-03-05 | 42,400.00 | 44,400.00 | 41,950.00 | 43,750.00 | 43,750.00 | 141,104 |
| 2026-03-04 | 43,900.00 | 45,300.00 | 38,800.00 | 39,950.00 | 39,950.00 | 228,110 |
| 2026-03-03 | 49,300.00 | 51,200.00 | 46,950.00 | 47,000.00 | 47,000.00 | 232,527 |
| 2026-02-27 | 50,300.00 | 51,400.00 | 49,600.00 | 50,800.00 | 50,800.00 | 123,861 |
| 2026-02-26 | 50,100.00 | 50,800.00 | 48,400.00 | 50,700.00 | 50,700.00 | 133,709 |
| 2026-02-25 | 51,300.00 | 51,800.00 | 49,800.00 | 50,500.00 | 50,500.00 | 109,962 |
| 2026-02-24 | 52,600.00 | 53,100.00 | 50,800.00 | 51,200.00 | 51,200.00 | 143,441 |
| 2026-02-23 | 50,600.00 | 52,000.00 | 49,000.00 | 51,500.00 | 51,500.00 | 124,178 |
| 2026-02-20 | 51,600.00 | 51,600.00 | 50,200.00 | 50,600.00 | 50,600.00 | 79,443 |
| 2026-02-19 | 52,400.00 | 53,100.00 | 50,200.00 | 51,600.00 | 51,600.00 | 124,334 |
| 2026-02-13 | 54,900.00 | 55,500.00 | 51,400.00 | 52,700.00 | 52,700.00 | 245,546 |
| 2026-02-12 | 49,300.00 | 52,200.00 | 48,450.00 | 51,900.00 | 51,900.00 | 173,477 |
| 2026-02-11 | 49,000.00 | 50,800.00 | 48,350.00 | 48,750.00 | 48,750.00 | 101,180 |
| 2026-02-10 | 48,200.00 | 49,500.00 | 47,850.00 | 48,100.00 | 48,100.00 | 67,719 |
| 2026-02-09 | 46,300.00 | 48,300.00 | 46,300.00 | 48,100.00 | 48,100.00 | 56,791 |
| 2026-02-06 | 45,150.00 | 45,800.00 | 43,950.00 | 45,250.00 | 45,250.00 | 127,311 |
| 2026-02-05 | 50,100.00 | 50,700.00 | 47,350.00 | 47,500.00 | 47,500.00 | 89,460 |
| 2026-02-04 | 48,550.00 | 50,300.00 | 48,300.00 | 49,950.00 | 49,950.00 | 80,977 |
| 2026-02-03 | 48,250.00 | 49,400.00 | 48,000.00 | 49,050.00 | 49,050.00 | 83,889 |
| 2026-02-02 | 48,700.00 | 50,600.00 | 46,100.00 | 47,150.00 | 47,150.00 | 180,721 |
| 2026-01-30 | 49,900.00 | 51,300.00 | 48,250.00 | 50,100.00 | 50,100.00 | 222,975 |
| 2026-01-29 | 51,100.00 | 51,900.00 | 49,700.00 | 50,400.00 | 50,400.00 | 177,216 |
| 2026-01-28 | 52,400.00 | 53,000.00 | 50,500.00 | 51,300.00 | 51,300.00 | 269,833 |
| 2026-01-27 | 53,300.00 | 55,400.00 | 51,700.00 | 53,000.00 | 53,000.00 | 134,494 |
| 2026-01-26 | 51,700.00 | 54,500.00 | 51,500.00 | 54,000.00 | 54,000.00 | 236,359 |
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.