IntoCell, Inc. (KOSDAQ:287840)
South Korea
· Delayed Price · Currency is KRW 66,200
-4,800 (-6.76%)
At close: Dec 5, 2025
IntoCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70,800.00 | 71,500.00 | 65,200.00 | 66,200.00 | 66,200.00 | -6.76% | 941,525 |
| Dec 4, 2025 | 68,200.00 | 74,900.00 | 67,700.00 | 71,000.00 | 71,000.00 | 5.19% | 1,760,608 |
| Dec 3, 2025 | 68,700.00 | 70,700.00 | 67,400.00 | 67,500.00 | 67,500.00 | -2.88% | 838,765 |
| Dec 2, 2025 | 65,800.00 | 69,700.00 | 64,200.00 | 69,500.00 | 69,500.00 | 5.95% | 1,152,143 |
| Dec 1, 2025 | 67,000.00 | 67,400.00 | 63,000.00 | 65,600.00 | 65,600.00 | -0.61% | 732,898 |
| Nov 28, 2025 | 61,000.00 | 69,400.00 | 60,300.00 | 66,000.00 | 66,000.00 | 8.73% | 1,837,075 |
| Nov 27, 2025 | 59,300.00 | 63,000.00 | 58,100.00 | 60,700.00 | 60,700.00 | 3.23% | 1,127,771 |
| Nov 26, 2025 | 53,600.00 | 60,000.00 | 53,000.00 | 58,800.00 | 58,800.00 | 12.00% | 1,165,000 |
| Nov 25, 2025 | 53,000.00 | 56,000.00 | 51,400.00 | 52,500.00 | 52,500.00 | -2.78% | 634,346 |
| Nov 24, 2025 | 61,500.00 | 62,000.00 | 51,200.00 | 54,000.00 | 54,000.00 | -11.91% | 1,597,865 |
| Nov 21, 2025 | 56,900.00 | 63,900.00 | 56,700.00 | 61,300.00 | 61,300.00 | 3.72% | 951,736 |
| Nov 20, 2025 | 56,100.00 | 62,600.00 | 55,500.00 | 59,100.00 | 59,100.00 | 6.49% | 737,255 |
| Nov 19, 2025 | 58,100.00 | 58,500.00 | 54,600.00 | 55,500.00 | 55,500.00 | -4.31% | 425,412 |
| Nov 18, 2025 | 60,000.00 | 61,800.00 | 57,100.00 | 58,000.00 | 58,000.00 | -3.01% | 578,783 |
| Nov 17, 2025 | 55,500.00 | 60,500.00 | 54,800.00 | 59,800.00 | 59,800.00 | 7.94% | 683,446 |
| Nov 14, 2025 | 55,700.00 | 57,300.00 | 55,200.00 | 55,400.00 | 55,400.00 | -3.48% | 461,903 |
| Nov 13, 2025 | 55,900.00 | 58,500.00 | 54,600.00 | 57,400.00 | 57,400.00 | 5.13% | 938,099 |
| Nov 12, 2025 | 53,700.00 | 55,600.00 | 51,600.00 | 54,600.00 | 54,600.00 | 3.02% | 831,377 |
| Nov 11, 2025 | 53,500.00 | 55,900.00 | 51,100.00 | 53,000.00 | 53,000.00 | -0.19% | 517,536 |
| Nov 10, 2025 | 55,100.00 | 55,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | -3.45% | 469,579 |
| Nov 7, 2025 | 54,500.00 | 57,400.00 | 53,800.00 | 55,000.00 | 55,000.00 | -3.34% | 531,638 |
| Nov 6, 2025 | 58,600.00 | 61,300.00 | 56,700.00 | 56,900.00 | 56,900.00 | -3.23% | 579,725 |
| Nov 5, 2025 | 60,800.00 | 61,000.00 | 57,100.00 | 58,800.00 | 58,800.00 | -3.29% | 568,866 |
| Nov 4, 2025 | 60,000.00 | 63,800.00 | 59,300.00 | 60,800.00 | 60,800.00 | 2.36% | 767,207 |
| Nov 3, 2025 | 63,400.00 | 65,000.00 | 58,600.00 | 59,400.00 | 59,400.00 | -6.31% | 910,959 |
| Oct 31, 2025 | 60,100.00 | 63,600.00 | 60,000.00 | 63,400.00 | 63,400.00 | 5.84% | 848,367 |
| Oct 30, 2025 | 54,600.00 | 60,500.00 | 53,000.00 | 59,900.00 | 59,900.00 | 11.34% | 863,102 |
| Oct 29, 2025 | 50,800.00 | 54,100.00 | 49,850.00 | 53,800.00 | 53,800.00 | 5.70% | 650,501 |
| Oct 28, 2025 | 51,500.00 | 52,200.00 | 49,550.00 | 50,900.00 | 50,900.00 | 1.80% | 555,630 |
| Oct 27, 2025 | 48,450.00 | 50,500.00 | 45,100.00 | 50,000.00 | 50,000.00 | 3.84% | 837,375 |
| Oct 24, 2025 | 45,600.00 | 52,000.00 | 44,250.00 | 48,150.00 | 48,150.00 | 6.29% | 1,100,032 |
| Oct 23, 2025 | 43,950.00 | 46,200.00 | 42,850.00 | 45,300.00 | 45,300.00 | 4.38% | 960,137 |
| Oct 22, 2025 | 44,100.00 | 44,400.00 | 42,150.00 | 43,400.00 | 43,400.00 | -1.36% | 377,041 |
| Oct 21, 2025 | 43,950.00 | 44,950.00 | 40,600.00 | 44,000.00 | 44,000.00 | 0.46% | 1,114,226 |
| Oct 20, 2025 | 37,300.00 | 43,950.00 | 37,000.00 | 43,800.00 | 43,800.00 | 17.43% | 1,010,729 |
| Oct 17, 2025 | 38,900.00 | 39,750.00 | 37,300.00 | 37,300.00 | 37,300.00 | -4.11% | 362,288 |
| Oct 16, 2025 | 40,050.00 | 40,500.00 | 38,450.00 | 38,900.00 | 38,900.00 | -2.75% | 410,382 |
| Oct 15, 2025 | 42,300.00 | 42,600.00 | 39,850.00 | 40,000.00 | 40,000.00 | -5.10% | 399,947 |
| Oct 14, 2025 | 41,000.00 | 43,300.00 | 40,000.00 | 42,150.00 | 42,150.00 | 4.59% | 563,123 |
| Oct 13, 2025 | 40,000.00 | 41,650.00 | 39,850.00 | 40,300.00 | 40,300.00 | -2.89% | 339,767 |
| Oct 10, 2025 | 38,900.00 | 41,800.00 | 37,750.00 | 41,500.00 | 41,500.00 | 6.68% | 486,031 |
| Oct 2, 2025 | 38,450.00 | 39,500.00 | 37,400.00 | 38,900.00 | 38,900.00 | 1.17% | 288,841 |
| Oct 1, 2025 | 38,000.00 | 38,800.00 | 37,150.00 | 38,450.00 | 38,450.00 | 2.26% | 329,575 |
| Sep 30, 2025 | 38,150.00 | 38,500.00 | 37,250.00 | 37,600.00 | 37,600.00 | -1.44% | 219,405 |
| Sep 29, 2025 | 36,600.00 | 38,650.00 | 36,250.00 | 38,150.00 | 38,150.00 | 5.39% | 219,699 |
| Sep 26, 2025 | 38,000.00 | 38,000.00 | 35,600.00 | 36,200.00 | 36,200.00 | -5.97% | 360,343 |
| Sep 25, 2025 | 37,900.00 | 39,600.00 | 36,950.00 | 38,500.00 | 38,500.00 | 1.85% | 386,805 |
| Sep 24, 2025 | 40,100.00 | 40,150.00 | 37,300.00 | 37,800.00 | 37,800.00 | -4.91% | 383,316 |
| Sep 23, 2025 | 39,950.00 | 40,650.00 | 39,150.00 | 39,750.00 | 39,750.00 | 0.25% | 390,704 |
| Sep 22, 2025 | 39,750.00 | 39,750.00 | 37,900.00 | 39,650.00 | 39,650.00 | 2.85% | 510,923 |
| Sep 19, 2025 | 37,050.00 | 39,550.00 | 36,900.00 | 38,550.00 | 38,550.00 | 3.35% | 541,334 |
| Sep 18, 2025 | 38,300.00 | 38,550.00 | 36,550.00 | 37,300.00 | 37,300.00 | -1.45% | 367,073 |
| Sep 17, 2025 | 37,750.00 | 38,200.00 | 37,000.00 | 37,850.00 | 37,850.00 | 0.26% | 282,547 |
| Sep 16, 2025 | 38,600.00 | 38,700.00 | 37,000.00 | 37,750.00 | 37,750.00 | -2.20% | 415,988 |
| Sep 15, 2025 | 39,000.00 | 39,150.00 | 37,000.00 | 38,600.00 | 38,600.00 | - | 500,266 |
| Sep 12, 2025 | 35,000.00 | 39,250.00 | 34,500.00 | 38,600.00 | 38,600.00 | 10.29% | 1,060,692 |
| Sep 11, 2025 | 32,700.00 | 36,650.00 | 32,700.00 | 35,000.00 | 35,000.00 | 12.00% | 1,877,221 |
| Sep 10, 2025 | 32,250.00 | 32,500.00 | 30,800.00 | 31,250.00 | 31,250.00 | -3.55% | 344,119 |
| Sep 9, 2025 | 32,000.00 | 32,650.00 | 31,300.00 | 32,400.00 | 32,400.00 | 1.25% | 297,061 |
| Sep 8, 2025 | 33,500.00 | 33,500.00 | 31,150.00 | 32,000.00 | 32,000.00 | -3.47% | 432,786 |
| Sep 5, 2025 | 32,500.00 | 33,250.00 | 31,750.00 | 33,150.00 | 33,150.00 | 1.84% | 419,718 |
| Sep 4, 2025 | 32,400.00 | 33,150.00 | 31,950.00 | 32,550.00 | 32,550.00 | 1.56% | 360,989 |
| Sep 3, 2025 | 30,800.00 | 32,350.00 | 30,350.00 | 32,050.00 | 32,050.00 | 4.06% | 309,626 |
| Sep 2, 2025 | 30,000.00 | 31,375.00 | 29,900.00 | 30,800.00 | 30,800.00 | 3.70% | 363,473 |
| Sep 1, 2025 | 30,050.00 | 30,900.00 | 29,450.00 | 29,700.00 | 29,700.00 | -2.46% | 286,954 |
| Aug 29, 2025 | 28,650.00 | 31,450.00 | 28,600.00 | 30,450.00 | 30,450.00 | 5.91% | 779,202 |
| Aug 28, 2025 | 29,300.00 | 29,400.00 | 28,450.00 | 28,750.00 | 28,750.00 | -1.71% | 202,348 |
| Aug 27, 2025 | 28,700.00 | 29,650.00 | 28,350.00 | 29,250.00 | 29,250.00 | 1.39% | 379,778 |
| Aug 26, 2025 | 28,350.00 | 29,100.00 | 27,650.00 | 28,850.00 | 28,850.00 | 0.70% | 338,611 |
| Aug 25, 2025 | 27,750.00 | 29,250.00 | 26,800.00 | 28,650.00 | 28,650.00 | 1.78% | 971,667 |
| Aug 22, 2025 | 26,500.00 | 28,600.00 | 26,500.00 | 28,150.00 | 28,150.00 | 4.65% | 364,946 |
| Aug 21, 2025 | 25,200.00 | 27,650.00 | 24,900.00 | 26,900.00 | 26,900.00 | 6.53% | 509,619 |
| Aug 20, 2025 | 25,300.00 | 25,350.00 | 24,550.00 | 25,250.00 | 25,250.00 | -1.37% | 196,079 |
| Aug 19, 2025 | 25,250.00 | 26,150.00 | 24,650.00 | 25,600.00 | 25,600.00 | - | 162,705 |
| Aug 18, 2025 | 26,400.00 | 26,500.00 | 25,500.00 | 25,600.00 | 25,600.00 | -1.54% | 143,696 |
| Aug 14, 2025 | 25,000.00 | 26,400.00 | 24,800.00 | 26,000.00 | 26,000.00 | 3.59% | 261,119 |
| Aug 13, 2025 | 24,200.00 | 25,600.00 | 24,000.00 | 25,100.00 | 25,100.00 | 5.02% | 169,505 |
| Aug 12, 2025 | 23,500.00 | 25,000.00 | 23,300.00 | 23,900.00 | 23,900.00 | 4.82% | 249,769 |
| Aug 11, 2025 | 22,500.00 | 22,950.00 | 21,400.00 | 22,800.00 | 22,800.00 | -9.52% | 440,977 |
| Aug 8, 2025 | 24,950.00 | 25,600.00 | 24,250.00 | 25,200.00 | 25,200.00 | 2.65% | 133,075 |
| Aug 7, 2025 | 24,600.00 | 24,800.00 | 24,200.00 | 24,550.00 | 24,550.00 | -1.80% | 144,869 |
| Aug 6, 2025 | 23,700.00 | 25,150.00 | 23,600.00 | 25,000.00 | 25,000.00 | 4.60% | 119,094 |
| Aug 5, 2025 | 24,500.00 | 24,500.00 | 23,650.00 | 23,900.00 | 23,900.00 | -2.05% | 122,338 |
| Aug 4, 2025 | 23,600.00 | 24,600.00 | 23,150.00 | 24,400.00 | 24,400.00 | 3.83% | 98,935 |
| Aug 1, 2025 | 24,750.00 | 24,850.00 | 23,250.00 | 23,500.00 | 23,500.00 | -7.66% | 212,383 |
| Jul 31, 2025 | 26,450.00 | 26,450.00 | 24,900.00 | 25,450.00 | 25,450.00 | -5.39% | 243,982 |
| Jul 30, 2025 | 25,850.00 | 27,450.00 | 25,400.00 | 26,900.00 | 26,900.00 | 8.91% | 517,863 |
| Jul 29, 2025 | 24,000.00 | 24,800.00 | 23,250.00 | 24,700.00 | 24,700.00 | 0.82% | 171,454 |
| Jul 28, 2025 | 25,750.00 | 26,550.00 | 24,350.00 | 24,500.00 | 24,500.00 | -6.13% | 229,887 |
| Jul 25, 2025 | 24,950.00 | 26,350.00 | 24,400.00 | 26,100.00 | 26,100.00 | 6.10% | 228,062 |
| Jul 24, 2025 | 24,800.00 | 25,150.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.61% | 101,962 |
| Jul 23, 2025 | 25,900.00 | 26,000.00 | 24,550.00 | 24,750.00 | 24,750.00 | -5.17% | 202,873 |
| Jul 22, 2025 | 25,150.00 | 26,400.00 | 25,150.00 | 26,100.00 | 26,100.00 | 5.67% | 318,992 |
| Jul 21, 2025 | 25,350.00 | 25,650.00 | 24,600.00 | 24,700.00 | 24,700.00 | -4.63% | 248,601 |
| Jul 18, 2025 | 27,300.00 | 27,300.00 | 25,550.00 | 25,900.00 | 25,900.00 | -5.13% | 353,430 |
| Jul 17, 2025 | 26,500.00 | 28,400.00 | 26,100.00 | 27,300.00 | 27,300.00 | 1.68% | 480,523 |
| Jul 16, 2025 | 26,800.00 | 27,250.00 | 25,950.00 | 26,850.00 | 26,850.00 | -2.54% | 277,747 |
| Jul 15, 2025 | 27,400.00 | 27,600.00 | 25,850.00 | 27,550.00 | 27,550.00 | -1.08% | 768,971 |
| Jul 14, 2025 | 29,250.00 | 29,250.00 | 27,450.00 | 27,850.00 | 27,850.00 | -3.13% | 331,489 |
| Jul 11, 2025 | 28,750.00 | 29,300.00 | 28,000.00 | 28,750.00 | 28,750.00 | - | 690,855 |