IntoCell, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 17,420.00 | 18,020.00 | 16,420.00 | 16,610.00 | 16,610.00 | 48,811 |
| 2026-10-20 | 16,500.00 | 16,970.00 | 15,540.00 | 16,960.00 | 16,960.00 | 59,051 |
| 2026-10-19 | 14,210.00 | 16,180.00 | 14,210.00 | 16,140.00 | 16,140.00 | 29,171 |
| 2026-10-16 | 13,510.00 | 15,220.00 | 13,510.00 | 14,890.00 | 14,890.00 | 59,945 |
| 2026-10-15 | 13,990.00 | 13,990.00 | 13,200.00 | 13,500.00 | 13,500.00 | 58,061 |
| 2026-10-14 | 14,390.00 | 15,180.00 | 14,200.00 | 14,380.00 | 14,380.00 | 40,925 |
| 2026-10-13 | 15,000.00 | 15,220.00 | 14,410.00 | 14,770.00 | 14,770.00 | 51,414 |
| 2026-10-12 | 17,320.00 | 17,340.00 | 15,810.00 | 15,810.00 | 15,810.00 | 41,595 |
| 2026-10-08 | 18,040.00 | 18,100.00 | 17,280.00 | 17,320.00 | 17,320.00 | 36,130 |
| 2026-10-07 | 18,560.00 | 18,960.00 | 18,170.00 | 18,240.00 | 18,240.00 | 19,613 |
| 2026-10-06 | 18,440.00 | 18,970.00 | 18,010.00 | 18,320.00 | 18,320.00 | 26,086 |
| 2026-10-02 | 18,560.00 | 18,590.00 | 17,780.00 | 18,050.00 | 18,050.00 | 20,894 |
| 2026-10-01 | 17,220.00 | 18,480.00 | 16,840.00 | 18,320.00 | 18,320.00 | 48,529 |
| 2026-09-30 | 17,000.00 | 17,790.00 | 16,700.00 | 17,340.00 | 17,340.00 | 24,293 |
| 2026-09-29 | 17,100.00 | 17,400.00 | 15,900.00 | 16,640.00 | 16,640.00 | 31,095 |
| 2026-09-28 | 17,960.00 | 18,090.00 | 17,000.00 | 17,100.00 | 17,100.00 | 36,754 |
| 2026-09-23 | 17,540.00 | 18,000.00 | 17,300.00 | 17,480.00 | 17,480.00 | 28,361 |
| 2026-09-22 | 17,770.00 | 17,800.00 | 16,350.00 | 17,100.00 | 17,100.00 | 72,000 |
| 2026-09-21 | 17,010.00 | 17,840.00 | 16,820.00 | 17,300.00 | 17,300.00 | 26,842 |
| 2026-09-18 | 17,100.00 | 17,190.00 | 16,500.00 | 17,150.00 | 17,150.00 | 22,167 |
| 2026-09-17 | 16,610.00 | 16,940.00 | 16,250.00 | 16,940.00 | 16,940.00 | 17,954 |
| 2026-09-16 | 16,400.00 | 16,480.00 | 15,950.00 | 16,450.00 | 16,450.00 | 33,639 |
| 2026-09-15 | 16,430.00 | 16,830.00 | 16,170.00 | 16,440.00 | 16,440.00 | 18,524 |
| 2026-09-14 | 16,780.00 | 16,780.00 | 16,130.00 | 16,270.00 | 16,270.00 | 31,190 |
| 2026-09-11 | 16,760.00 | 16,870.00 | 16,470.00 | 16,870.00 | 16,870.00 | 21,644 |
| 2026-09-10 | 17,150.00 | 17,180.00 | 16,170.00 | 16,980.00 | 16,980.00 | 31,277 |
| 2026-09-09 | 17,950.00 | 17,950.00 | 17,060.00 | 17,210.00 | 17,210.00 | 25,257 |
| 2026-09-08 | 17,470.00 | 18,100.00 | 17,300.00 | 17,520.00 | 17,520.00 | 39,029 |
| 2026-09-07 | 18,130.00 | 18,260.00 | 17,290.00 | 17,350.00 | 17,350.00 | 45,339 |
| 2026-09-04 | 18,380.00 | 18,380.00 | 17,420.00 | 18,260.00 | 18,260.00 | 21,580 |
| 2026-09-03 | 18,330.00 | 18,490.00 | 17,270.00 | 17,600.00 | 17,600.00 | 33,900 |
| 2026-09-02 | 18,890.00 | 19,640.00 | 18,140.00 | 18,190.00 | 18,190.00 | 68,550 |
| 2026-09-01 | 19,150.00 | 19,150.00 | 18,450.00 | 18,790.00 | 18,790.00 | 29,575 |
| 2026-08-31 | 19,000.00 | 19,000.00 | 17,810.00 | 18,960.00 | 18,960.00 | 39,100 |
| 2026-08-28 | 19,140.00 | 19,580.00 | 18,570.00 | 19,040.00 | 19,040.00 | 31,230 |
| 2026-08-27 | 19,600.00 | 19,680.00 | 18,930.00 | 19,380.00 | 19,380.00 | 29,277 |
| 2026-08-26 | 19,740.00 | 20,550.00 | 18,600.00 | 19,340.00 | 19,340.00 | 40,544 |
| 2026-08-25 | 19,000.00 | 19,290.00 | 17,760.00 | 19,130.00 | 19,130.00 | 37,035 |
| 2026-08-24 | 20,050.00 | 20,300.00 | 18,590.00 | 19,200.00 | 19,200.00 | 72,359 |
| 2026-08-21 | 21,350.00 | 21,350.00 | 18,930.00 | 19,450.00 | 19,450.00 | 72,344 |
| 2026-08-20 | 21,400.00 | 22,925.00 | 21,400.00 | 22,150.00 | 22,150.00 | 66,538 |
| 2026-08-19 | 20,900.00 | 22,200.00 | 20,050.00 | 20,450.00 | 20,450.00 | 47,031 |
| 2026-08-18 | 22,050.00 | 22,600.00 | 20,700.00 | 20,950.00 | 20,950.00 | 54,208 |
| 2026-08-14 | 22,150.00 | 22,850.00 | 21,350.00 | 22,250.00 | 22,250.00 | 40,005 |
| 2026-08-13 | 21,300.00 | 22,250.00 | 20,650.00 | 21,800.00 | 21,800.00 | 40,824 |
| 2026-08-12 | 20,700.00 | 21,450.00 | 19,990.00 | 21,350.00 | 21,350.00 | 36,712 |
| 2026-08-11 | 20,000.00 | 21,400.00 | 19,470.00 | 21,200.00 | 21,200.00 | 64,227 |
| 2026-08-10 | 18,060.00 | 20,350.00 | 18,060.00 | 19,920.00 | 19,920.00 | 78,716 |
| 2026-08-07 | 18,240.00 | 18,240.00 | 17,240.00 | 18,000.00 | 18,000.00 | 38,961 |
| 2026-08-06 | 18,600.00 | 18,990.00 | 17,000.00 | 18,240.00 | 18,240.00 | 58,217 |
| 2026-08-05 | 18,700.00 | 18,730.00 | 18,040.00 | 18,430.00 | 18,430.00 | 44,887 |
| 2026-08-04 | 17,110.00 | 19,140.00 | 17,110.00 | 18,610.00 | 18,610.00 | 83,618 |
| 2026-08-03 | 15,570.00 | 17,790.00 | 15,570.00 | 17,140.00 | 17,140.00 | 58,923 |
| 2026-07-31 | 14,810.00 | 16,200.00 | 14,730.00 | 16,180.00 | 16,180.00 | 61,854 |
| 2026-07-30 | 13,050.00 | 15,310.00 | 13,050.00 | 14,480.00 | 14,480.00 | 65,228 |
| 2026-07-29 | 16,510.00 | 17,110.00 | 13,720.00 | 13,850.00 | 13,850.00 | 90,300 |
| 2026-07-28 | 18,010.00 | 18,760.00 | 16,450.00 | 16,510.00 | 16,510.00 | 112,778 |
| 2026-07-27 | 19,970.00 | 20,200.00 | 19,000.00 | 19,400.00 | 19,400.00 | 37,929 |
| 2026-07-24 | 22,000.00 | 22,300.00 | 19,570.00 | 19,750.00 | 19,750.00 | 155,994 |
| 2026-07-23 | 23,000.00 | 23,500.00 | 21,950.00 | 23,400.00 | 23,400.00 | 194,543 |
Page 1 of 2 · 61 trading daysOlder →
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.