IntoCell, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 51,500.00 | 52,200.00 | 49,550.00 | 50,900.00 | 50,900.00 | 555,630 |
| 2025-10-27 | 48,450.00 | 50,500.00 | 45,100.00 | 50,000.00 | 50,000.00 | 837,375 |
| 2025-10-24 | 45,600.00 | 52,000.00 | 44,250.00 | 48,150.00 | 48,150.00 | 1,100,032 |
| 2025-10-23 | 43,950.00 | 46,200.00 | 42,850.00 | 45,300.00 | 45,300.00 | 960,137 |
| 2025-10-22 | 44,100.00 | 44,400.00 | 42,150.00 | 43,400.00 | 43,400.00 | 377,041 |
| 2025-10-21 | 43,950.00 | 44,950.00 | 40,600.00 | 44,000.00 | 44,000.00 | 1,114,226 |
| 2025-10-20 | 37,300.00 | 43,950.00 | 37,000.00 | 43,800.00 | 43,800.00 | 1,010,729 |
| 2025-10-17 | 38,900.00 | 39,750.00 | 37,300.00 | 37,300.00 | 37,300.00 | 362,288 |
| 2025-10-16 | 40,050.00 | 40,500.00 | 38,450.00 | 38,900.00 | 38,900.00 | 410,382 |
| 2025-10-15 | 42,300.00 | 42,600.00 | 39,850.00 | 40,000.00 | 40,000.00 | 399,947 |
| 2025-10-14 | 41,000.00 | 43,300.00 | 40,000.00 | 42,150.00 | 42,150.00 | 563,123 |
| 2025-10-13 | 40,000.00 | 41,650.00 | 39,850.00 | 40,300.00 | 40,300.00 | 339,767 |
| 2025-10-10 | 38,900.00 | 41,800.00 | 37,750.00 | 41,500.00 | 41,500.00 | 486,031 |
| 2025-10-02 | 38,450.00 | 39,500.00 | 37,400.00 | 38,950.00 | 38,950.00 | 288,841 |
| 2025-10-01 | 38,000.00 | 38,800.00 | 37,150.00 | 38,450.00 | 38,450.00 | 329,575 |
| 2025-09-30 | 38,150.00 | 38,500.00 | 37,250.00 | 37,600.00 | 37,600.00 | 219,405 |
| 2025-09-29 | 36,600.00 | 38,650.00 | 36,250.00 | 38,150.00 | 38,150.00 | 219,699 |
| 2025-09-26 | 38,000.00 | 38,000.00 | 35,600.00 | 36,200.00 | 36,200.00 | 360,343 |
| 2025-09-25 | 37,900.00 | 39,600.00 | 36,950.00 | 38,500.00 | 38,500.00 | 386,805 |
| 2025-09-24 | 40,100.00 | 40,150.00 | 37,300.00 | 37,800.00 | 37,800.00 | 383,316 |
| 2025-09-23 | 39,950.00 | 40,650.00 | 39,150.00 | 39,750.00 | 39,750.00 | 390,704 |
| 2025-09-22 | 39,750.00 | 39,750.00 | 37,900.00 | 39,650.00 | 39,650.00 | 510,923 |
| 2025-09-19 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 0 |
| 2025-09-18 | 38,300.00 | 38,550.00 | 36,550.00 | 37,250.00 | 37,250.00 | 367,073 |
| 2025-09-17 | 37,750.00 | 38,200.00 | 37,000.00 | 37,850.00 | 37,850.00 | 282,547 |
| 2025-09-16 | 38,600.00 | 38,700.00 | 37,000.00 | 37,750.00 | 37,750.00 | 415,988 |
| 2025-09-15 | 39,000.00 | 39,150.00 | 37,000.00 | 38,600.00 | 38,600.00 | 500,266 |
| 2025-09-12 | 35,000.00 | 39,250.00 | 34,500.00 | 38,600.00 | 38,600.00 | 1,060,692 |
| 2025-09-11 | 32,700.00 | 36,650.00 | 32,700.00 | 35,000.00 | 35,000.00 | 1,877,221 |
| 2025-09-10 | 32,250.00 | 32,500.00 | 30,800.00 | 31,250.00 | 31,250.00 | 344,119 |
| 2025-09-09 | 32,000.00 | 32,650.00 | 31,300.00 | 32,400.00 | 32,400.00 | 297,061 |
| 2025-09-08 | 33,500.00 | 33,500.00 | 31,150.00 | 32,000.00 | 32,000.00 | 432,786 |
| 2025-09-05 | 32,500.00 | 33,250.00 | 31,750.00 | 33,150.00 | 33,150.00 | 419,718 |
| 2025-09-04 | 32,400.00 | 33,150.00 | 31,950.00 | 32,550.00 | 32,550.00 | 360,989 |
| 2025-09-03 | 30,800.00 | 32,350.00 | 30,350.00 | 32,050.00 | 32,050.00 | 309,626 |
| 2025-09-02 | 30,000.00 | 31,375.00 | 29,900.00 | 30,800.00 | 30,800.00 | 363,473 |
| 2025-09-01 | 30,050.00 | 30,900.00 | 29,450.00 | 29,700.00 | 29,700.00 | 286,954 |
| 2025-08-29 | 28,650.00 | 31,450.00 | 28,600.00 | 30,450.00 | 30,450.00 | 779,202 |
| 2025-08-28 | 29,300.00 | 29,400.00 | 28,450.00 | 28,750.00 | 28,750.00 | 202,348 |
| 2025-08-27 | 28,700.00 | 29,650.00 | 28,350.00 | 29,250.00 | 29,250.00 | 379,778 |
| 2025-08-26 | 28,350.00 | 29,100.00 | 27,650.00 | 28,850.00 | 28,850.00 | 338,611 |
| 2025-08-25 | 27,750.00 | 29,250.00 | 26,800.00 | 28,650.00 | 28,650.00 | 971,667 |
| 2025-08-22 | 26,500.00 | 28,600.00 | 26,500.00 | 28,150.00 | 28,150.00 | 364,946 |
| 2025-08-21 | 25,200.00 | 27,650.00 | 24,900.00 | 26,900.00 | 26,900.00 | 509,619 |
| 2025-08-20 | 25,300.00 | 25,350.00 | 24,550.00 | 25,250.00 | 25,250.00 | 196,079 |
| 2025-08-19 | 25,250.00 | 26,150.00 | 24,650.00 | 25,600.00 | 25,600.00 | 162,705 |
| 2025-08-18 | 26,400.00 | 26,500.00 | 25,500.00 | 25,600.00 | 25,600.00 | 143,696 |
| 2025-08-14 | 25,000.00 | 26,400.00 | 24,800.00 | 26,000.00 | 26,000.00 | 261,119 |
| 2025-08-13 | 24,200.00 | 25,600.00 | 24,000.00 | 25,100.00 | 25,100.00 | 169,505 |
| 2025-08-12 | 23,500.00 | 25,000.00 | 23,300.00 | 23,900.00 | 23,900.00 | 249,769 |
| 2025-08-11 | 22,500.00 | 22,950.00 | 21,400.00 | 22,800.00 | 22,800.00 | 440,977 |
| 2025-08-08 | 24,950.00 | 25,600.00 | 24,250.00 | 25,200.00 | 25,200.00 | 133,075 |
| 2025-08-07 | 24,600.00 | 24,800.00 | 24,200.00 | 24,550.00 | 24,550.00 | 144,869 |
| 2025-08-06 | 23,700.00 | 25,150.00 | 23,600.00 | 25,000.00 | 25,000.00 | 119,094 |
| 2025-08-05 | 24,500.00 | 24,500.00 | 23,650.00 | 23,900.00 | 23,900.00 | 122,338 |
| 2025-08-04 | 23,600.00 | 24,600.00 | 23,150.00 | 24,400.00 | 24,400.00 | 98,935 |
| 2025-08-01 | 24,750.00 | 24,850.00 | 23,250.00 | 23,500.00 | 23,500.00 | 212,383 |
| 2025-07-31 | 26,450.00 | 26,450.00 | 24,900.00 | 25,450.00 | 25,450.00 | 243,982 |
| 2025-07-30 | 25,850.00 | 27,450.00 | 25,400.00 | 26,900.00 | 26,900.00 | 517,863 |
| 2025-07-29 | 24,000.00 | 24,800.00 | 23,250.00 | 24,700.00 | 24,700.00 | 171,454 |
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.