IntoCell, Inc. (KOSDAQ:287840)
South Korea
· Delayed Price · Currency is KRW 43,750
+3,800 (9.51%)
At close: Mar 5, 2026
IntoCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40,700.00 | 44,750.00 | 40,700.00 | 42,900.00 | 42,900.00 | -1.94% | 134,301 |
| Mar 5, 2026 | 42,400.00 | 44,400.00 | 41,950.00 | 43,750.00 | 43,750.00 | 9.51% | 141,104 |
| Mar 4, 2026 | 43,900.00 | 45,300.00 | 38,800.00 | 39,950.00 | 39,950.00 | -15.00% | 228,110 |
| Mar 3, 2026 | 49,300.00 | 51,200.00 | 46,950.00 | 47,000.00 | 47,000.00 | -7.48% | 232,527 |
| Feb 27, 2026 | 50,300.00 | 51,400.00 | 49,600.00 | 50,800.00 | 50,800.00 | 0.20% | 123,861 |
| Feb 26, 2026 | 50,100.00 | 50,800.00 | 48,400.00 | 50,700.00 | 50,700.00 | 0.40% | 133,709 |
| Feb 25, 2026 | 51,300.00 | 51,800.00 | 49,800.00 | 50,500.00 | 50,500.00 | -1.37% | 109,962 |
| Feb 24, 2026 | 52,600.00 | 53,100.00 | 50,800.00 | 51,200.00 | 51,200.00 | -0.58% | 143,441 |
| Feb 23, 2026 | 50,600.00 | 52,000.00 | 49,000.00 | 51,500.00 | 51,500.00 | 1.78% | 124,178 |
| Feb 20, 2026 | 51,600.00 | 51,600.00 | 50,200.00 | 50,600.00 | 50,600.00 | -1.94% | 79,443 |
| Feb 19, 2026 | 52,400.00 | 53,100.00 | 50,200.00 | 51,600.00 | 51,600.00 | -2.09% | 124,334 |
| Feb 13, 2026 | 54,900.00 | 55,500.00 | 51,400.00 | 52,700.00 | 52,700.00 | 1.54% | 245,546 |
| Feb 12, 2026 | 49,300.00 | 52,200.00 | 48,450.00 | 51,900.00 | 51,900.00 | 6.46% | 173,477 |
| Feb 11, 2026 | 49,000.00 | 50,800.00 | 48,350.00 | 48,750.00 | 48,750.00 | 1.35% | 101,180 |
| Feb 10, 2026 | 48,200.00 | 49,500.00 | 47,850.00 | 48,100.00 | 48,100.00 | - | 67,719 |
| Feb 9, 2026 | 46,300.00 | 48,300.00 | 46,300.00 | 48,100.00 | 48,100.00 | 6.30% | 56,791 |
| Feb 6, 2026 | 45,150.00 | 45,800.00 | 43,950.00 | 45,250.00 | 45,250.00 | -4.74% | 127,311 |
| Feb 5, 2026 | 50,100.00 | 50,700.00 | 47,350.00 | 47,500.00 | 47,500.00 | -4.90% | 89,460 |
| Feb 4, 2026 | 48,550.00 | 50,300.00 | 48,300.00 | 49,950.00 | 49,950.00 | 1.83% | 80,977 |
| Feb 3, 2026 | 48,250.00 | 49,400.00 | 48,000.00 | 49,050.00 | 49,050.00 | 4.03% | 83,889 |
| Feb 2, 2026 | 48,700.00 | 50,600.00 | 46,100.00 | 47,150.00 | 47,150.00 | -5.89% | 180,721 |
| Jan 30, 2026 | 49,900.00 | 51,300.00 | 48,250.00 | 50,100.00 | 50,100.00 | -0.60% | 222,975 |
| Jan 29, 2026 | 51,100.00 | 51,900.00 | 49,700.00 | 50,400.00 | 50,400.00 | -1.75% | 177,216 |
| Jan 28, 2026 | 52,400.00 | 53,000.00 | 50,500.00 | 51,300.00 | 51,300.00 | -3.21% | 269,833 |
| Jan 27, 2026 | 53,300.00 | 55,400.00 | 51,700.00 | 53,000.00 | 53,000.00 | -1.85% | 134,494 |
| Jan 26, 2026 | 51,700.00 | 54,500.00 | 51,500.00 | 54,000.00 | 54,000.00 | 4.65% | 236,354 |
| Jan 23, 2026 | 49,950.00 | 52,500.00 | 49,800.00 | 51,600.00 | 51,600.00 | 3.82% | 169,936 |
| Jan 22, 2026 | 48,600.00 | 52,300.00 | 46,550.00 | 49,700.00 | 49,700.00 | 4.08% | 261,892 |
| Jan 21, 2026 | 51,300.00 | 51,800.00 | 46,300.00 | 47,750.00 | 47,750.00 | -9.74% | 463,075 |
| Jan 20, 2026 | 54,000.00 | 55,600.00 | 52,200.00 | 52,900.00 | 52,900.00 | -1.86% | 211,871 |
| Jan 19, 2026 | 54,400.00 | 55,500.00 | 53,500.00 | 53,900.00 | 53,900.00 | -1.82% | 136,947 |
| Jan 16, 2026 | 52,500.00 | 55,800.00 | 51,500.00 | 54,900.00 | 54,900.00 | 1.29% | 243,062 |
| Jan 15, 2026 | 54,600.00 | 56,300.00 | 52,600.00 | 54,200.00 | 54,200.00 | -2.69% | 345,756 |
| Jan 14, 2026 | 58,600.00 | 58,800.00 | 54,300.00 | 55,700.00 | 55,700.00 | -3.97% | 180,721 |
| Jan 13, 2026 | 59,600.00 | 60,000.00 | 57,100.00 | 58,000.00 | 58,000.00 | -2.85% | 155,326 |
| Jan 12, 2026 | 61,600.00 | 61,800.00 | 58,800.00 | 59,700.00 | 59,700.00 | -5.69% | 261,941 |
| Jan 9, 2026 | 61,800.00 | 63,500.00 | 60,000.00 | 63,300.00 | 63,300.00 | 2.10% | 288,623 |
| Jan 8, 2026 | 60,200.00 | 62,500.00 | 58,800.00 | 62,000.00 | 62,000.00 | 4.55% | 325,320 |
| Jan 7, 2026 | 58,000.00 | 60,500.00 | 57,300.00 | 59,300.00 | 59,300.00 | 3.31% | 251,452 |
| Jan 6, 2026 | 57,800.00 | 58,600.00 | 56,800.00 | 57,400.00 | 57,400.00 | -1.88% | 199,165 |
| Jan 5, 2026 | 51,800.00 | 58,600.00 | 51,500.00 | 58,500.00 | 58,500.00 | 9.35% | 373,139 |
| Jan 2, 2026 | 57,300.00 | 58,800.00 | 52,900.00 | 53,500.00 | 53,500.00 | -6.79% | 428,070 |
| Dec 30, 2025 | 60,100.00 | 60,100.00 | 56,500.00 | 57,400.00 | 57,400.00 | -4.81% | 405,753 |
| Dec 29, 2025 | 62,100.00 | 63,100.00 | 59,000.00 | 60,300.00 | 60,300.00 | -1.63% | 364,579 |
| Dec 26, 2025 | 59,100.00 | 61,500.00 | 58,700.00 | 61,300.00 | 61,300.00 | 3.03% | 335,585 |
| Dec 24, 2025 | 57,800.00 | 61,800.00 | 57,500.00 | 59,500.00 | 59,500.00 | 3.84% | 412,873 |
| Dec 23, 2025 | 58,600.00 | 59,200.00 | 57,100.00 | 57,300.00 | 57,300.00 | -2.22% | 279,821 |
| Dec 22, 2025 | 59,100.00 | 60,500.00 | 57,000.00 | 58,600.00 | 58,600.00 | 0.51% | 327,285 |
| Dec 19, 2025 | 59,000.00 | 61,400.00 | 58,100.00 | 58,300.00 | 58,300.00 | -1.19% | 435,689 |
| Dec 18, 2025 | 56,800.00 | 60,700.00 | 56,100.00 | 59,000.00 | 59,000.00 | 1.37% | 366,254 |
| Dec 17, 2025 | 65,300.00 | 65,300.00 | 57,700.00 | 58,200.00 | 58,200.00 | -10.32% | 826,403 |
| Dec 16, 2025 | 66,500.00 | 68,950.00 | 64,500.00 | 64,900.00 | 64,900.00 | -2.26% | 883,740 |
| Dec 15, 2025 | 64,100.00 | 68,400.00 | 62,300.00 | 66,400.00 | 66,400.00 | 3.11% | 772,838 |
| Dec 12, 2025 | 64,500.00 | 66,400.00 | 63,100.00 | 64,400.00 | 64,400.00 | -0.31% | 637,847 |
| Dec 11, 2025 | 63,300.00 | 64,800.00 | 62,500.00 | 64,600.00 | 64,600.00 | 2.38% | 397,988 |
| Dec 10, 2025 | 63,400.00 | 63,700.00 | 61,500.00 | 63,100.00 | 63,100.00 | -1.41% | 309,177 |
| Dec 9, 2025 | 62,900.00 | 64,700.00 | 61,200.00 | 64,000.00 | 64,000.00 | 3.06% | 535,935 |
| Dec 8, 2025 | 66,200.00 | 68,500.00 | 61,700.00 | 62,100.00 | 62,100.00 | -6.19% | 553,392 |
| 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 |