GC Cell Corporation (KOSDAQ:144510)
South Korea
· Delayed Price · Currency is KRW 24,500
-650 (-2.58%)
Apr 28, 2026, 3:30 PM KST
GC Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,100.00 | 25,100.00 | 24,400.00 | 24,700.00 | - | -1.79% | 32,565 |
| Apr 27, 2026 | 25,300.00 | 25,850.00 | 25,050.00 | 25,150.00 | 25,150.00 | -0.59% | 28,047 |
| Apr 24, 2026 | 24,450.00 | 25,600.00 | 24,450.00 | 25,300.00 | 25,300.00 | 2.64% | 27,562 |
| Apr 23, 2026 | 25,000.00 | 25,050.00 | 24,250.00 | 24,650.00 | 24,650.00 | -1.40% | 31,421 |
| Apr 22, 2026 | 25,200.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | -1.19% | 19,767 |
| Apr 21, 2026 | 25,900.00 | 26,400.00 | 25,200.00 | 25,300.00 | 25,300.00 | -2.13% | 28,411 |
| Apr 20, 2026 | 25,750.00 | 26,100.00 | 25,100.00 | 25,850.00 | 25,850.00 | -1.71% | 49,017 |
| Apr 17, 2026 | 26,000.00 | 27,500.00 | 25,800.00 | 26,300.00 | 26,300.00 | 3.75% | 88,363 |
| Apr 16, 2026 | 24,450.00 | 25,600.00 | 24,350.00 | 25,350.00 | 25,350.00 | 5.19% | 58,337 |
| Apr 15, 2026 | 23,700.00 | 24,200.00 | 23,600.00 | 24,100.00 | 24,100.00 | 2.55% | 32,263 |
| Apr 14, 2026 | 23,500.00 | 23,750.00 | 23,300.00 | 23,500.00 | 23,500.00 | 1.29% | 15,000 |
| Apr 13, 2026 | 22,700.00 | 23,400.00 | 22,700.00 | 23,200.00 | 23,200.00 | 0.43% | 18,726 |
| Apr 10, 2026 | 23,050.00 | 23,350.00 | 22,800.00 | 23,100.00 | 23,100.00 | 1.09% | 15,376 |
| Apr 9, 2026 | 23,350.00 | 23,350.00 | 22,700.00 | 22,850.00 | 22,850.00 | -1.08% | 18,897 |
| Apr 8, 2026 | 23,450.00 | 23,500.00 | 22,850.00 | 23,100.00 | 23,100.00 | 1.99% | 25,863 |
| Apr 7, 2026 | 23,250.00 | 23,550.00 | 22,500.00 | 22,650.00 | 22,650.00 | 0.89% | 22,929 |
| Apr 6, 2026 | 23,000.00 | 23,000.00 | 22,350.00 | 22,450.00 | 22,450.00 | -1.97% | 28,909 |
| Apr 3, 2026 | 23,400.00 | 23,400.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 30,716 |
| Apr 2, 2026 | 24,500.00 | 24,850.00 | 22,700.00 | 22,900.00 | 22,900.00 | -7.10% | 62,378 |
| Apr 1, 2026 | 23,950.00 | 24,950.00 | 23,750.00 | 24,650.00 | 24,650.00 | 6.48% | 30,961 |
| Mar 31, 2026 | 24,000.00 | 24,100.00 | 22,650.00 | 23,150.00 | 23,150.00 | -2.94% | 46,845 |
| Mar 30, 2026 | 24,250.00 | 24,550.00 | 23,800.00 | 23,850.00 | 23,850.00 | -6.29% | 39,440 |
| Mar 27, 2026 | 24,950.00 | 25,750.00 | 24,100.00 | 25,450.00 | 25,450.00 | 4.30% | 63,000 |
| Mar 26, 2026 | 24,500.00 | 25,750.00 | 24,300.00 | 24,400.00 | 24,400.00 | 1.04% | 63,649 |
| Mar 25, 2026 | 23,650.00 | 24,500.00 | 23,600.00 | 24,150.00 | 24,150.00 | 2.99% | 29,230 |
| Mar 24, 2026 | 23,600.00 | 23,950.00 | 23,100.00 | 23,450.00 | 23,450.00 | 1.96% | 26,266 |
| Mar 23, 2026 | 23,900.00 | 24,500.00 | 22,950.00 | 23,000.00 | 23,000.00 | -8.91% | 81,445 |
| Mar 20, 2026 | 25,450.00 | 26,000.00 | 25,250.00 | 25,250.00 | 25,250.00 | -0.79% | 33,235 |
| Mar 19, 2026 | 25,500.00 | 25,850.00 | 25,300.00 | 25,450.00 | 25,450.00 | -4.14% | 34,160 |
| Mar 18, 2026 | 26,150.00 | 27,250.00 | 26,150.00 | 26,550.00 | 26,550.00 | 1.34% | 61,038 |
| Mar 17, 2026 | 26,700.00 | 26,700.00 | 25,600.00 | 26,200.00 | 26,200.00 | 0.38% | 54,557 |
| Mar 16, 2026 | 27,950.00 | 27,950.00 | 25,850.00 | 26,100.00 | 26,100.00 | -1.69% | 98,481 |
| Mar 13, 2026 | 25,350.00 | 26,900.00 | 25,200.00 | 26,550.00 | 26,550.00 | 1.92% | 56,594 |
| Mar 12, 2026 | 26,200.00 | 26,350.00 | 25,550.00 | 26,050.00 | 26,050.00 | 1.56% | 32,479 |
| Mar 11, 2026 | 24,350.00 | 26,450.00 | 24,300.00 | 25,650.00 | 25,650.00 | 6.43% | 72,363 |
| Mar 10, 2026 | 24,950.00 | 25,050.00 | 23,850.00 | 24,100.00 | 24,100.00 | -0.41% | 45,051 |
| Mar 9, 2026 | 24,400.00 | 25,050.00 | 23,550.00 | 24,200.00 | 24,200.00 | -7.28% | 53,744 |
| Mar 6, 2026 | 23,650.00 | 26,150.00 | 23,650.00 | 26,100.00 | 26,100.00 | 7.41% | 82,440 |
| Mar 5, 2026 | 22,650.00 | 24,600.00 | 22,650.00 | 24,300.00 | 24,300.00 | 11.21% | 86,734 |
| Mar 4, 2026 | 24,250.00 | 24,700.00 | 21,750.00 | 21,850.00 | 21,850.00 | -14.98% | 143,443 |
| Mar 3, 2026 | 25,150.00 | 27,650.00 | 24,250.00 | 25,700.00 | 25,700.00 | 1.58% | 208,769 |
| Feb 27, 2026 | 25,700.00 | 25,800.00 | 24,800.00 | 25,300.00 | 25,300.00 | 3.27% | 78,685 |
| Feb 26, 2026 | 25,400.00 | 25,450.00 | 24,200.00 | 24,500.00 | 24,500.00 | -3.54% | 60,934 |
| Feb 25, 2026 | 25,750.00 | 25,950.00 | 25,050.00 | 25,400.00 | 25,400.00 | -0.59% | 45,489 |
| Feb 24, 2026 | 25,700.00 | 25,850.00 | 25,100.00 | 25,550.00 | 25,550.00 | 1.39% | 45,617 |
| Feb 23, 2026 | 24,550.00 | 25,300.00 | 24,250.00 | 25,200.00 | 25,200.00 | 3.49% | 42,034 |
| Feb 20, 2026 | 24,600.00 | 24,850.00 | 24,050.00 | 24,350.00 | 24,350.00 | -1.02% | 24,150 |
| Feb 19, 2026 | 24,750.00 | 24,850.00 | 23,800.00 | 24,600.00 | 24,600.00 | 0.61% | 40,310 |
| Feb 13, 2026 | 25,300.00 | 25,300.00 | 24,400.00 | 24,450.00 | 24,450.00 | -3.36% | 33,208 |
| Feb 12, 2026 | 25,600.00 | 25,650.00 | 24,950.00 | 25,300.00 | 25,300.00 | -0.59% | 57,144 |
| Feb 11, 2026 | 25,800.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,450.00 | -0.39% | 29,785 |
| Feb 10, 2026 | 25,350.00 | 26,300.00 | 25,150.00 | 25,550.00 | 25,550.00 | 1.79% | 60,243 |
| Feb 9, 2026 | 24,750.00 | 25,650.00 | 24,300.00 | 25,100.00 | 25,100.00 | 3.08% | 53,404 |
| Feb 6, 2026 | 24,850.00 | 24,850.00 | 23,850.00 | 24,350.00 | 24,350.00 | -4.13% | 53,284 |
| Feb 5, 2026 | 26,350.00 | 26,350.00 | 25,350.00 | 25,400.00 | 25,400.00 | -3.05% | 36,731 |
| Feb 4, 2026 | 25,700.00 | 26,850.00 | 25,700.00 | 26,200.00 | 26,200.00 | - | 57,381 |
| Feb 3, 2026 | 26,000.00 | 26,450.00 | 25,450.00 | 26,200.00 | 26,200.00 | 2.75% | 40,060 |
| Feb 2, 2026 | 26,150.00 | 26,450.00 | 25,300.00 | 25,500.00 | 25,500.00 | -4.85% | 76,127 |
| Jan 30, 2026 | 26,950.00 | 27,300.00 | 25,950.00 | 26,800.00 | 26,800.00 | -1.47% | 98,371 |
| Jan 29, 2026 | 26,850.00 | 28,200.00 | 26,350.00 | 27,200.00 | 27,200.00 | 4.02% | 272,288 |
| Jan 28, 2026 | 26,300.00 | 26,500.00 | 25,700.00 | 26,150.00 | 26,150.00 | 0.58% | 88,063 |
| Jan 27, 2026 | 23,800.00 | 26,250.00 | 23,800.00 | 26,000.00 | 26,000.00 | 7.00% | 193,206 |
| Jan 26, 2026 | 23,500.00 | 24,400.00 | 23,500.00 | 24,300.00 | 24,300.00 | 5.42% | 75,284 |
| Jan 23, 2026 | 22,550.00 | 23,300.00 | 22,000.00 | 23,050.00 | 23,050.00 | 3.83% | 51,701 |
| Jan 22, 2026 | 22,250.00 | 22,400.00 | 21,700.00 | 22,200.00 | 22,200.00 | 0.68% | 41,223 |
| Jan 21, 2026 | 22,600.00 | 22,900.00 | 21,700.00 | 22,050.00 | 22,050.00 | -5.57% | 95,826 |
| Jan 20, 2026 | 22,500.00 | 23,600.00 | 22,500.00 | 23,350.00 | 23,350.00 | 3.09% | 57,294 |
| Jan 19, 2026 | 23,200.00 | 23,450.00 | 22,550.00 | 22,650.00 | 22,650.00 | -3.41% | 50,871 |
| Jan 16, 2026 | 23,000.00 | 23,750.00 | 23,000.00 | 23,450.00 | 23,450.00 | 1.30% | 53,424 |
| Jan 15, 2026 | 22,900.00 | 23,550.00 | 22,900.00 | 23,150.00 | 23,150.00 | 1.31% | 40,967 |
| Jan 14, 2026 | 23,200.00 | 23,500.00 | 22,700.00 | 22,850.00 | 22,850.00 | -1.30% | 33,682 |
| Jan 13, 2026 | 23,300.00 | 23,600.00 | 23,000.00 | 23,150.00 | 23,150.00 | -1.07% | 41,053 |
| Jan 12, 2026 | 23,350.00 | 23,700.00 | 22,900.00 | 23,400.00 | 23,400.00 | -0.64% | 41,550 |
| Jan 9, 2026 | 24,050.00 | 24,100.00 | 23,350.00 | 23,550.00 | 23,550.00 | -2.48% | 42,746 |
| Jan 8, 2026 | 24,050.00 | 24,350.00 | 23,350.00 | 24,150.00 | 24,150.00 | 0.42% | 72,029 |
| Jan 7, 2026 | 24,150.00 | 24,300.00 | 23,400.00 | 24,050.00 | 24,050.00 | -1.03% | 59,543 |
| Jan 6, 2026 | 25,200.00 | 25,300.00 | 24,100.00 | 24,300.00 | 24,300.00 | -3.57% | 53,757 |
| Jan 5, 2026 | 24,500.00 | 25,200.00 | 24,450.00 | 25,200.00 | 25,200.00 | 1.41% | 32,963 |
| Jan 2, 2026 | 24,850.00 | 25,500.00 | 24,700.00 | 24,850.00 | 24,850.00 | - | 40,635 |
| Dec 30, 2025 | 25,200.00 | 25,250.00 | 24,600.00 | 24,850.00 | 24,850.00 | -1.39% | 34,894 |
| Dec 29, 2025 | 25,650.00 | 25,650.00 | 25,050.00 | 25,200.00 | 25,200.00 | -1.75% | 32,148 |
| Dec 26, 2025 | 25,500.00 | 25,800.00 | 24,850.00 | 25,650.00 | 25,650.00 | 1.58% | 44,622 |
| Dec 24, 2025 | 26,500.00 | 26,500.00 | 25,250.00 | 25,250.00 | 25,250.00 | -3.44% | 56,693 |
| Dec 23, 2025 | 26,900.00 | 27,200.00 | 25,750.00 | 26,150.00 | 26,150.00 | -2.79% | 79,995 |
| Dec 22, 2025 | 27,700.00 | 28,150.00 | 26,050.00 | 26,900.00 | 26,900.00 | 1.89% | 135,989 |
| Dec 19, 2025 | 25,200.00 | 27,150.00 | 24,850.00 | 26,400.00 | 26,400.00 | 6.45% | 164,577 |
| Dec 18, 2025 | 25,700.00 | 25,700.00 | 24,300.00 | 24,800.00 | 24,800.00 | -4.25% | 81,758 |
| Dec 17, 2025 | 27,100.00 | 27,250.00 | 25,250.00 | 25,900.00 | 25,900.00 | -4.43% | 119,013 |
| Dec 16, 2025 | 27,750.00 | 28,450.00 | 26,300.00 | 27,100.00 | 27,100.00 | 3.04% | 234,437 |
| Dec 15, 2025 | 26,000.00 | 26,750.00 | 25,800.00 | 26,300.00 | 26,300.00 | -1.31% | 62,539 |
| Dec 12, 2025 | 27,200.00 | 27,250.00 | 26,200.00 | 26,650.00 | 26,650.00 | -3.09% | 118,462 |
| Dec 11, 2025 | 26,050.00 | 27,950.00 | 26,050.00 | 27,500.00 | 27,500.00 | 6.38% | 284,699 |
| Dec 10, 2025 | 26,050.00 | 26,350.00 | 25,350.00 | 25,850.00 | 25,850.00 | -0.39% | 50,373 |
| Dec 9, 2025 | 25,600.00 | 26,350.00 | 25,450.00 | 25,950.00 | 25,950.00 | 1.57% | 63,725 |
| Dec 8, 2025 | 26,200.00 | 26,250.00 | 25,300.00 | 25,550.00 | 25,550.00 | -2.11% | 52,379 |
| 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 |