IntoCell, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 25,750.00 | 26,550.00 | 24,350.00 | 24,500.00 | 24,500.00 | 229,887 |
| 2025-07-25 | 24,950.00 | 26,350.00 | 24,400.00 | 26,100.00 | 26,100.00 | 228,062 |
| 2025-07-24 | 24,800.00 | 25,150.00 | 24,500.00 | 24,600.00 | 24,600.00 | 101,962 |
| 2025-07-23 | 25,900.00 | 26,000.00 | 24,550.00 | 24,750.00 | 24,750.00 | 202,873 |
| 2025-07-22 | 25,150.00 | 26,400.00 | 25,150.00 | 26,100.00 | 26,100.00 | 318,992 |
| 2025-07-21 | 25,350.00 | 25,650.00 | 24,600.00 | 24,700.00 | 24,700.00 | 248,601 |
| 2025-07-18 | 27,300.00 | 27,300.00 | 25,550.00 | 25,900.00 | 25,900.00 | 353,430 |
| 2025-07-17 | 26,500.00 | 28,400.00 | 26,100.00 | 27,300.00 | 27,300.00 | 480,523 |
| 2025-07-16 | 26,800.00 | 27,250.00 | 25,950.00 | 26,850.00 | 26,850.00 | 277,747 |
| 2025-07-15 | 27,400.00 | 27,600.00 | 25,850.00 | 27,550.00 | 27,550.00 | 768,971 |
| 2025-07-14 | 29,250.00 | 29,250.00 | 27,450.00 | 27,850.00 | 27,850.00 | 331,489 |
| 2025-07-11 | 28,750.00 | 29,300.00 | 28,000.00 | 28,750.00 | 28,750.00 | 690,855 |
| 2025-07-10 | 30,000.00 | 30,700.00 | 27,300.00 | 28,750.00 | 28,750.00 | 1,972,158 |
| 2025-07-09 | 40,900.00 | 42,000.00 | 38,650.00 | 38,800.00 | 38,800.00 | 637,679 |
| 2025-07-08 | 41,300.00 | 42,350.00 | 40,350.00 | 41,250.00 | 41,250.00 | 349,111 |
| 2025-07-07 | 40,650.00 | 41,950.00 | 39,950.00 | 41,900.00 | 41,900.00 | 334,897 |
| 2025-07-04 | 42,000.00 | 42,250.00 | 40,050.00 | 40,500.00 | 40,500.00 | 395,819 |
| 2025-07-03 | 39,600.00 | 42,300.00 | 39,500.00 | 42,000.00 | 42,000.00 | 796,985 |
| 2025-07-02 | 38,600.00 | 39,750.00 | 37,350.00 | 39,000.00 | 39,000.00 | 436,721 |
| 2025-07-01 | 37,750.00 | 39,350.00 | 37,600.00 | 37,950.00 | 37,950.00 | 284,274 |
| 2025-06-30 | 38,500.00 | 38,500.00 | 37,500.00 | 37,700.00 | 37,700.00 | 225,154 |
| 2025-06-27 | 40,000.00 | 41,800.00 | 39,000.00 | 39,100.00 | 39,100.00 | 557,204 |
| 2025-06-26 | 40,000.00 | 40,850.00 | 38,950.00 | 39,650.00 | 39,650.00 | 488,475 |
| 2025-06-25 | 42,500.00 | 42,600.00 | 40,250.00 | 40,600.00 | 40,600.00 | 452,964 |
| 2025-06-24 | 40,500.00 | 42,200.00 | 39,800.00 | 41,100.00 | 41,100.00 | 1,027,792 |
| 2025-06-23 | 35,950.00 | 39,450.00 | 34,600.00 | 39,050.00 | 39,050.00 | 2,190,297 |
| 2025-06-20 | 38,500.00 | 40,850.00 | 37,200.00 | 37,850.00 | 37,850.00 | 612,115 |
| 2025-06-19 | 36,800.00 | 38,500.00 | 36,150.00 | 38,000.00 | 38,000.00 | 298,517 |
| 2025-06-18 | 37,850.00 | 38,700.00 | 36,750.00 | 36,750.00 | 36,750.00 | 187,219 |
| 2025-06-17 | 38,300.00 | 38,950.00 | 36,650.00 | 38,650.00 | 38,650.00 | 326,308 |
| 2025-06-16 | 34,000.00 | 38,600.00 | 33,650.00 | 37,900.00 | 37,900.00 | 491,401 |
| 2025-06-13 | 37,300.00 | 38,300.00 | 34,900.00 | 35,000.00 | 35,000.00 | 316,085 |
| 2025-06-12 | 36,700.00 | 38,500.00 | 35,850.00 | 37,000.00 | 37,000.00 | 385,047 |
| 2025-06-11 | 39,100.00 | 39,150.00 | 37,350.00 | 37,600.00 | 37,600.00 | 325,071 |
| 2025-06-10 | 38,150.00 | 40,550.00 | 37,750.00 | 38,700.00 | 38,700.00 | 722,282 |
| 2025-06-09 | 38,550.00 | 39,100.00 | 35,450.00 | 37,750.00 | 37,750.00 | 657,189 |
| 2025-06-05 | 38,100.00 | 40,000.00 | 36,800.00 | 37,750.00 | 37,750.00 | 615,188 |
| 2025-06-04 | 41,550.00 | 41,800.00 | 38,800.00 | 39,100.00 | 39,100.00 | 772,909 |
| 2025-06-02 | 46,200.00 | 46,900.00 | 42,750.00 | 42,850.00 | 42,850.00 | 579,421 |
| 2025-05-30 | 47,650.00 | 49,450.00 | 45,250.00 | 45,500.00 | 45,500.00 | 1,109,703 |
| 2025-05-29 | 45,050.00 | 52,400.00 | 44,450.00 | 46,900.00 | 46,900.00 | 3,457,620 |
| 2025-05-28 | 45,800.00 | 48,250.00 | 41,650.00 | 46,700.00 | 46,700.00 | 2,735,083 |
| 2025-05-27 | 44,950.00 | 50,300.00 | 42,550.00 | 45,500.00 | 45,500.00 | 5,401,484 |
| 2025-05-26 | 34,150.00 | 43,150.00 | 33,500.00 | 42,700.00 | 42,700.00 | 5,642,365 |
← NewerPage 6 of 6 · 344 trading days
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.