IntoCell, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 49,950.00 | 52,500.00 | 49,800.00 | 51,600.00 | 51,600.00 | 169,936 |
| 2026-01-22 | 48,600.00 | 52,300.00 | 46,550.00 | 49,700.00 | 49,700.00 | 261,892 |
| 2026-01-21 | 51,300.00 | 51,800.00 | 46,300.00 | 47,750.00 | 47,750.00 | 463,075 |
| 2026-01-20 | 54,000.00 | 55,600.00 | 52,200.00 | 52,900.00 | 52,900.00 | 211,871 |
| 2026-01-19 | 54,400.00 | 55,500.00 | 53,500.00 | 53,900.00 | 53,900.00 | 136,947 |
| 2026-01-16 | 52,500.00 | 55,800.00 | 51,500.00 | 54,900.00 | 54,900.00 | 243,062 |
| 2026-01-15 | 54,600.00 | 56,300.00 | 52,600.00 | 54,200.00 | 54,200.00 | 345,756 |
| 2026-01-14 | 58,600.00 | 58,800.00 | 54,300.00 | 55,700.00 | 55,700.00 | 180,739 |
| 2026-01-13 | 59,600.00 | 60,000.00 | 57,100.00 | 58,000.00 | 58,000.00 | 155,326 |
| 2026-01-12 | 61,600.00 | 61,800.00 | 58,800.00 | 59,700.00 | 59,700.00 | 261,941 |
| 2026-01-09 | 61,800.00 | 63,500.00 | 60,000.00 | 63,300.00 | 63,300.00 | 288,623 |
| 2026-01-08 | 60,200.00 | 62,500.00 | 58,800.00 | 62,000.00 | 62,000.00 | 325,320 |
| 2026-01-07 | 58,000.00 | 60,500.00 | 57,300.00 | 59,300.00 | 59,300.00 | 251,452 |
| 2026-01-06 | 57,800.00 | 58,600.00 | 56,800.00 | 57,400.00 | 57,400.00 | 199,165 |
| 2026-01-05 | 51,800.00 | 58,600.00 | 51,500.00 | 58,500.00 | 58,500.00 | 373,139 |
| 2026-01-02 | 57,300.00 | 58,800.00 | 52,900.00 | 53,500.00 | 53,500.00 | 428,070 |
| 2025-12-30 | 60,100.00 | 60,100.00 | 56,500.00 | 57,400.00 | 57,400.00 | 405,753 |
| 2025-12-29 | 62,100.00 | 63,100.00 | 59,000.00 | 60,300.00 | 60,300.00 | 367,106 |
| 2025-12-26 | 59,100.00 | 61,500.00 | 58,700.00 | 61,300.00 | 61,300.00 | 336,956 |
| 2025-12-24 | 57,800.00 | 61,800.00 | 57,500.00 | 59,500.00 | 59,500.00 | 412,873 |
| 2025-12-23 | 58,600.00 | 59,200.00 | 57,100.00 | 57,300.00 | 57,300.00 | 279,821 |
| 2025-12-22 | 59,100.00 | 60,500.00 | 57,000.00 | 58,600.00 | 58,600.00 | 327,285 |
| 2025-12-19 | 59,000.00 | 61,400.00 | 58,100.00 | 58,300.00 | 58,300.00 | 435,689 |
| 2025-12-18 | 56,800.00 | 60,700.00 | 56,100.00 | 59,000.00 | 59,000.00 | 370,465 |
| 2025-12-17 | 65,300.00 | 65,300.00 | 57,700.00 | 58,200.00 | 58,200.00 | 833,111 |
| 2025-12-16 | 66,500.00 | 68,950.00 | 64,500.00 | 64,900.00 | 64,900.00 | 892,524 |
| 2025-12-15 | 64,100.00 | 68,400.00 | 62,300.00 | 66,400.00 | 66,400.00 | 772,838 |
| 2025-12-12 | 64,500.00 | 66,400.00 | 63,100.00 | 64,400.00 | 64,400.00 | 641,351 |
| 2025-12-11 | 63,300.00 | 64,800.00 | 62,500.00 | 64,600.00 | 64,600.00 | 397,988 |
| 2025-12-10 | 63,400.00 | 63,700.00 | 61,500.00 | 63,100.00 | 63,100.00 | 309,177 |
| 2025-12-09 | 62,900.00 | 64,700.00 | 61,200.00 | 64,000.00 | 64,000.00 | 535,935 |
| 2025-12-08 | 66,200.00 | 68,500.00 | 61,700.00 | 62,100.00 | 62,100.00 | 553,392 |
| 2025-12-05 | 70,800.00 | 71,500.00 | 65,200.00 | 66,200.00 | 66,200.00 | 941,525 |
| 2025-12-04 | 68,200.00 | 74,900.00 | 67,700.00 | 71,000.00 | 71,000.00 | 1,766,737 |
| 2025-12-03 | 68,700.00 | 70,700.00 | 67,400.00 | 67,500.00 | 67,500.00 | 846,315 |
| 2025-12-02 | 65,800.00 | 69,700.00 | 64,200.00 | 69,500.00 | 69,500.00 | 1,173,347 |
| 2025-12-01 | 67,000.00 | 67,400.00 | 63,000.00 | 65,600.00 | 65,600.00 | 741,166 |
| 2025-11-28 | 61,000.00 | 69,400.00 | 60,300.00 | 66,000.00 | 66,000.00 | 1,837,075 |
| 2025-11-27 | 59,300.00 | 63,000.00 | 58,100.00 | 60,700.00 | 60,700.00 | 1,151,356 |
| 2025-11-26 | 53,600.00 | 60,000.00 | 53,000.00 | 58,800.00 | 58,800.00 | 1,165,000 |
| 2025-11-25 | 53,000.00 | 56,000.00 | 51,400.00 | 52,500.00 | 52,500.00 | 634,346 |
| 2025-11-24 | 61,500.00 | 62,000.00 | 51,200.00 | 54,000.00 | 54,000.00 | 1,602,144 |
| 2025-11-21 | 56,900.00 | 63,900.00 | 56,700.00 | 61,300.00 | 61,300.00 | 951,736 |
| 2025-11-20 | 56,100.00 | 62,600.00 | 55,500.00 | 59,100.00 | 59,100.00 | 737,255 |
| 2025-11-19 | 58,100.00 | 58,500.00 | 54,600.00 | 55,500.00 | 55,500.00 | 425,412 |
| 2025-11-18 | 60,000.00 | 61,800.00 | 57,100.00 | 58,000.00 | 58,000.00 | 578,783 |
| 2025-11-17 | 55,500.00 | 60,500.00 | 54,800.00 | 59,800.00 | 59,800.00 | 683,446 |
| 2025-11-14 | 55,700.00 | 57,300.00 | 55,200.00 | 55,400.00 | 55,400.00 | 461,903 |
| 2025-11-13 | 55,900.00 | 58,500.00 | 54,600.00 | 57,400.00 | 57,400.00 | 938,099 |
| 2025-11-12 | 53,700.00 | 55,600.00 | 51,600.00 | 54,600.00 | 54,600.00 | 831,377 |
| 2025-11-11 | 53,500.00 | 55,900.00 | 51,100.00 | 53,000.00 | 53,000.00 | 517,536 |
| 2025-11-10 | 55,100.00 | 55,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | 469,579 |
| 2025-11-07 | 54,500.00 | 57,400.00 | 53,800.00 | 55,000.00 | 55,000.00 | 531,638 |
| 2025-11-06 | 58,600.00 | 61,300.00 | 56,700.00 | 56,900.00 | 56,900.00 | 579,725 |
| 2025-11-05 | 60,800.00 | 61,000.00 | 57,100.00 | 58,800.00 | 58,800.00 | 568,866 |
| 2025-11-04 | 60,000.00 | 63,800.00 | 59,300.00 | 60,800.00 | 60,800.00 | 767,207 |
| 2025-11-03 | 63,400.00 | 65,000.00 | 58,600.00 | 59,400.00 | 59,400.00 | 910,959 |
| 2025-10-31 | 60,100.00 | 63,600.00 | 60,000.00 | 63,400.00 | 63,400.00 | 848,367 |
| 2025-10-30 | 54,600.00 | 60,500.00 | 53,000.00 | 59,900.00 | 59,900.00 | 863,102 |
| 2025-10-29 | 50,800.00 | 54,100.00 | 49,850.00 | 53,800.00 | 53,800.00 | 650,501 |
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.