GC Cell Corporation (KOSDAQ:144510)
South Korea
· Delayed Price · Currency is KRW 26,100
-800 (-2.97%)
At close: Dec 5, 2025
GC Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,600.00 | 26,600.00 | 25,800.00 | 26,100.00 | 26,100.00 | -2.97% | 69,717 |
| Dec 4, 2025 | 27,250.00 | 27,250.00 | 26,000.00 | 26,900.00 | 26,900.00 | -0.37% | 94,025 |
| Dec 3, 2025 | 27,100.00 | 27,100.00 | 26,500.00 | 27,000.00 | 27,000.00 | 1.31% | 63,521 |
| Dec 2, 2025 | 26,350.00 | 26,850.00 | 25,650.00 | 26,650.00 | 26,650.00 | 0.95% | 80,000 |
| Dec 1, 2025 | 27,000.00 | 27,200.00 | 26,050.00 | 26,400.00 | 26,400.00 | 0.38% | 150,339 |
| Nov 28, 2025 | 25,100.00 | 26,300.00 | 24,850.00 | 26,300.00 | 26,300.00 | 6.91% | 142,588 |
| Nov 27, 2025 | 25,000.00 | 25,000.00 | 24,400.00 | 24,600.00 | 24,600.00 | -0.61% | 42,363 |
| Nov 26, 2025 | 24,400.00 | 25,400.00 | 24,100.00 | 24,750.00 | 24,750.00 | 3.56% | 68,432 |
| Nov 25, 2025 | 25,300.00 | 25,400.00 | 23,800.00 | 23,900.00 | 23,900.00 | -3.82% | 79,296 |
| Nov 24, 2025 | 24,850.00 | 26,100.00 | 24,250.00 | 24,850.00 | 24,850.00 | 6.88% | 151,532 |
| Nov 21, 2025 | 23,050.00 | 23,850.00 | 23,050.00 | 23,250.00 | 23,250.00 | -3.73% | 29,670 |
| Nov 20, 2025 | 23,150.00 | 24,450.00 | 23,150.00 | 24,150.00 | 24,150.00 | 5.92% | 34,849 |
| Nov 19, 2025 | 23,650.00 | 23,650.00 | 22,550.00 | 22,800.00 | 22,800.00 | -2.56% | 31,380 |
| Nov 18, 2025 | 24,450.00 | 24,450.00 | 23,350.00 | 23,400.00 | 23,400.00 | -5.07% | 44,253 |
| Nov 17, 2025 | 24,650.00 | 24,750.00 | 23,850.00 | 24,650.00 | 24,650.00 | -1.20% | 63,265 |
| Nov 14, 2025 | 24,700.00 | 26,150.00 | 24,700.00 | 24,950.00 | 24,950.00 | -2.73% | 70,828 |
| Nov 13, 2025 | 26,400.00 | 26,400.00 | 25,450.00 | 25,650.00 | 25,650.00 | - | 104,779 |
| Nov 12, 2025 | 25,000.00 | 25,750.00 | 24,650.00 | 25,650.00 | 25,650.00 | 6.43% | 109,181 |
| Nov 11, 2025 | 24,500.00 | 24,750.00 | 23,700.00 | 24,100.00 | 24,100.00 | -1.23% | 52,799 |
| Nov 10, 2025 | 24,200.00 | 24,750.00 | 24,100.00 | 24,400.00 | 24,400.00 | 4.05% | 53,281 |
| Nov 7, 2025 | 24,300.00 | 24,650.00 | 23,350.00 | 23,450.00 | 23,450.00 | -6.76% | 82,548 |
| Nov 6, 2025 | 26,050.00 | 26,100.00 | 24,800.00 | 25,150.00 | 25,150.00 | -3.27% | 87,220 |
| Nov 5, 2025 | 26,400.00 | 26,950.00 | 24,900.00 | 26,000.00 | 26,000.00 | 2.16% | 197,486 |
| Nov 4, 2025 | 24,700.00 | 26,200.00 | 24,250.00 | 25,450.00 | 25,450.00 | 2.41% | 179,070 |
| Nov 3, 2025 | 26,800.00 | 26,800.00 | 24,600.00 | 24,850.00 | 24,850.00 | 8.28% | 243,287 |
| Oct 31, 2025 | 21,700.00 | 23,200.00 | 21,550.00 | 22,950.00 | 22,950.00 | 7.24% | 96,382 |
| Oct 30, 2025 | 22,450.00 | 22,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | -4.68% | 57,558 |
| Oct 29, 2025 | 22,900.00 | 22,900.00 | 22,000.00 | 22,450.00 | 22,450.00 | -1.97% | 58,300 |
| Oct 28, 2025 | 23,000.00 | 23,100.00 | 22,400.00 | 22,900.00 | 22,900.00 | -2.35% | 67,411 |
| Oct 27, 2025 | 21,200.00 | 23,600.00 | 21,000.00 | 23,450.00 | 23,450.00 | 12.74% | 226,342 |
| Oct 24, 2025 | 21,300.00 | 21,300.00 | 20,600.00 | 20,800.00 | 20,800.00 | -1.19% | 31,396 |
| Oct 23, 2025 | 21,550.00 | 22,200.00 | 21,050.00 | 21,050.00 | 21,050.00 | -0.94% | 49,163 |
| Oct 22, 2025 | 21,250.00 | 21,350.00 | 20,800.00 | 21,250.00 | 21,250.00 | -1.85% | 35,819 |
| Oct 21, 2025 | 22,150.00 | 22,825.00 | 20,700.00 | 21,650.00 | 21,650.00 | -2.26% | 66,722 |
| Oct 20, 2025 | 22,650.00 | 22,650.00 | 21,600.00 | 22,150.00 | 22,150.00 | 0.68% | 55,271 |
| Oct 17, 2025 | 22,100.00 | 23,600.00 | 21,200.00 | 22,000.00 | 22,000.00 | 8.91% | 302,878 |
| Oct 16, 2025 | 20,100.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.25% | 35,827 |
| Oct 15, 2025 | 19,720.00 | 20,200.00 | 19,710.00 | 20,150.00 | 20,150.00 | 1.77% | 27,985 |
| Oct 14, 2025 | 19,750.00 | 20,800.00 | 19,670.00 | 19,800.00 | 19,800.00 | -0.75% | 35,995 |
| Oct 13, 2025 | 19,570.00 | 20,400.00 | 19,570.00 | 19,950.00 | 19,950.00 | -0.50% | 24,684 |
| Oct 10, 2025 | 20,200.00 | 20,250.00 | 19,860.00 | 20,050.00 | 20,050.00 | -0.74% | 38,169 |
| Oct 2, 2025 | 19,790.00 | 20,250.00 | 19,700.00 | 20,200.00 | 20,200.00 | 2.54% | 26,461 |
| Oct 1, 2025 | 19,100.00 | 19,740.00 | 19,030.00 | 19,700.00 | 19,700.00 | 3.90% | 50,123 |
| Sep 30, 2025 | 19,100.00 | 19,200.00 | 18,810.00 | 18,960.00 | 18,960.00 | -0.58% | 30,313 |
| Sep 29, 2025 | 19,180.00 | 19,300.00 | 19,000.00 | 19,070.00 | 19,070.00 | -0.68% | 22,357 |
| Sep 26, 2025 | 19,980.00 | 19,980.00 | 18,910.00 | 19,200.00 | 19,200.00 | -3.18% | 57,961 |
| Sep 25, 2025 | 20,150.00 | 20,150.00 | 19,770.00 | 19,830.00 | 19,830.00 | -1.34% | 27,860 |
| Sep 24, 2025 | 20,400.00 | 20,450.00 | 19,900.00 | 20,100.00 | 20,100.00 | -1.23% | 24,470 |
| Sep 23, 2025 | 20,350.00 | 20,600.00 | 19,980.00 | 20,350.00 | 20,350.00 | -1.21% | 26,541 |
| Sep 22, 2025 | 20,550.00 | 20,750.00 | 20,300.00 | 20,600.00 | 20,600.00 | 0.24% | 18,597 |
| Sep 19, 2025 | 20,200.00 | 20,550.00 | 19,960.00 | 20,550.00 | 20,550.00 | 2.96% | 42,789 |
| Sep 18, 2025 | 20,000.00 | 20,200.00 | 19,910.00 | 19,960.00 | 19,960.00 | -0.45% | 24,127 |
| Sep 17, 2025 | 20,300.00 | 20,350.00 | 19,840.00 | 20,050.00 | 20,050.00 | -0.74% | 30,044 |
| Sep 16, 2025 | 20,000.00 | 20,350.00 | 19,880.00 | 20,200.00 | 20,200.00 | 0.25% | 16,386 |
| Sep 15, 2025 | 20,300.00 | 20,400.00 | 19,980.00 | 20,150.00 | 20,150.00 | -1.71% | 13,882 |
| Sep 12, 2025 | 20,000.00 | 20,600.00 | 20,000.00 | 20,500.00 | 20,500.00 | 2.86% | 29,947 |
| Sep 11, 2025 | 19,910.00 | 20,300.00 | 19,770.00 | 19,930.00 | 19,930.00 | 0.10% | 57,035 |
| Sep 10, 2025 | 20,100.00 | 20,100.00 | 19,840.00 | 19,910.00 | 19,910.00 | 0.10% | 14,567 |
| Sep 9, 2025 | 19,790.00 | 19,980.00 | 19,590.00 | 19,890.00 | 19,890.00 | 0.61% | 17,200 |
| Sep 8, 2025 | 19,330.00 | 20,050.00 | 19,330.00 | 19,770.00 | 19,770.00 | 2.28% | 35,073 |
| Sep 5, 2025 | 19,130.00 | 19,350.00 | 19,010.00 | 19,330.00 | 19,330.00 | 0.99% | 18,394 |
| Sep 4, 2025 | 19,090.00 | 19,200.00 | 18,900.00 | 19,140.00 | 19,140.00 | 0.42% | 14,392 |
| Sep 3, 2025 | 18,710.00 | 19,060.00 | 18,670.00 | 19,060.00 | 19,060.00 | 1.11% | 17,105 |
| Sep 2, 2025 | 18,450.00 | 18,850.00 | 18,240.00 | 18,850.00 | 18,850.00 | 3.12% | 10,340 |
| Sep 1, 2025 | 18,870.00 | 18,980.00 | 18,210.00 | 18,280.00 | 18,280.00 | -3.02% | 28,829 |
| Aug 29, 2025 | 19,330.00 | 19,330.00 | 18,800.00 | 18,850.00 | 18,850.00 | -0.89% | 19,119 |
| Aug 28, 2025 | 19,060.00 | 19,140.00 | 19,020.00 | 19,020.00 | 19,020.00 | -0.73% | 13,814 |
| Aug 27, 2025 | 19,180.00 | 19,320.00 | 19,070.00 | 19,160.00 | 19,160.00 | -0.73% | 15,165 |
| Aug 26, 2025 | 18,800.00 | 19,400.00 | 18,800.00 | 19,300.00 | 19,300.00 | 0.99% | 13,978 |
| Aug 25, 2025 | 18,900.00 | 19,320.00 | 18,900.00 | 19,110.00 | 19,110.00 | 1.22% | 16,670 |
| Aug 22, 2025 | 18,870.00 | 18,980.00 | 18,550.00 | 18,880.00 | 18,880.00 | 0.69% | 19,562 |
| Aug 21, 2025 | 19,120.00 | 19,170.00 | 18,670.00 | 18,750.00 | 18,750.00 | -1.88% | 28,846 |
| Aug 20, 2025 | 19,350.00 | 19,350.00 | 18,720.00 | 19,110.00 | 19,110.00 | -1.39% | 34,094 |
| Aug 19, 2025 | 19,860.00 | 20,100.00 | 19,370.00 | 19,380.00 | 19,380.00 | -2.47% | 34,001 |
| Aug 18, 2025 | 20,150.00 | 20,350.00 | 19,790.00 | 19,870.00 | 19,870.00 | -1.63% | 13,172 |
| Aug 14, 2025 | 20,200.00 | 20,550.00 | 20,150.00 | 20,200.00 | 20,200.00 | - | 18,672 |
| Aug 13, 2025 | 19,860.00 | 20,300.00 | 19,750.00 | 20,200.00 | 20,200.00 | 2.28% | 24,135 |
| Aug 12, 2025 | 19,910.00 | 20,100.00 | 19,680.00 | 19,750.00 | 19,750.00 | -0.90% | 26,253 |
| Aug 11, 2025 | 19,980.00 | 20,050.00 | 19,720.00 | 19,930.00 | 19,930.00 | -0.30% | 16,518 |
| Aug 8, 2025 | 19,690.00 | 20,100.00 | 19,690.00 | 19,990.00 | 19,990.00 | 0.91% | 20,709 |
| Aug 7, 2025 | 20,050.00 | 20,050.00 | 19,790.00 | 19,810.00 | 19,810.00 | -0.45% | 16,921 |
| Aug 6, 2025 | 19,810.00 | 20,150.00 | 19,690.00 | 19,900.00 | 19,900.00 | 0.35% | 18,350 |
| Aug 5, 2025 | 19,400.00 | 20,100.00 | 19,400.00 | 19,830.00 | 19,830.00 | 2.11% | 35,948 |
| Aug 4, 2025 | 19,400.00 | 19,610.00 | 19,020.00 | 19,420.00 | 19,420.00 | - | 31,110 |
| Aug 1, 2025 | 20,300.00 | 20,300.00 | 19,310.00 | 19,420.00 | 19,420.00 | -3.86% | 84,030 |
| Jul 31, 2025 | 20,450.00 | 20,500.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.98% | 22,170 |
| Jul 30, 2025 | 20,450.00 | 20,450.00 | 20,150.00 | 20,400.00 | 20,400.00 | 0.25% | 15,176 |
| Jul 29, 2025 | 20,500.00 | 20,550.00 | 20,100.00 | 20,350.00 | 20,350.00 | -0.73% | 17,210 |
| Jul 28, 2025 | 21,050.00 | 21,150.00 | 20,500.00 | 20,500.00 | 20,500.00 | -3.30% | 21,234 |
| Jul 25, 2025 | 21,600.00 | 21,600.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.93% | 14,116 |
| Jul 24, 2025 | 21,600.00 | 21,700.00 | 21,150.00 | 21,400.00 | 21,400.00 | 1.42% | 18,974 |
| Jul 23, 2025 | 21,600.00 | 21,600.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.94% | 15,197 |
| Jul 22, 2025 | 21,600.00 | 21,900.00 | 21,150.00 | 21,300.00 | 21,300.00 | -1.16% | 29,121 |
| Jul 21, 2025 | 21,500.00 | 21,800.00 | 21,200.00 | 21,550.00 | 21,550.00 | -0.46% | 24,019 |
| Jul 18, 2025 | 21,300.00 | 21,800.00 | 21,200.00 | 21,650.00 | 21,650.00 | 0.93% | 33,897 |
| Jul 17, 2025 | 20,400.00 | 21,500.00 | 20,300.00 | 21,450.00 | 21,450.00 | 5.67% | 56,958 |
| Jul 16, 2025 | 20,800.00 | 20,800.00 | 20,250.00 | 20,300.00 | 20,300.00 | -1.93% | 44,015 |
| Jul 15, 2025 | 20,700.00 | 20,850.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.98% | 15,944 |
| Jul 14, 2025 | 20,750.00 | 20,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.73% | 10,415 |
| Jul 11, 2025 | 20,800.00 | 21,000.00 | 20,600.00 | 20,650.00 | 20,650.00 | -0.96% | 15,271 |