IntoCell, Inc. (KOSDAQ:287840)
South Korea
· Delayed Price · Currency is KRW 39,250
-900 (-2.24%)
At close: Apr 28, 2026
IntoCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39,850.00 | 39,850.00 | 38,200.00 | 39,250.00 | 39,250.00 | -2.24% | 82,861 |
| Apr 27, 2026 | 39,800.00 | 40,400.00 | 39,400.00 | 40,150.00 | 40,150.00 | 0.88% | 56,427 |
| Apr 24, 2026 | 40,200.00 | 40,300.00 | 39,000.00 | 39,800.00 | 39,800.00 | -2.09% | 77,995 |
| Apr 23, 2026 | 39,950.00 | 41,350.00 | 39,050.00 | 40,650.00 | 40,650.00 | 1.63% | 61,986 |
| Apr 22, 2026 | 41,650.00 | 41,850.00 | 39,400.00 | 40,000.00 | 40,000.00 | -5.10% | 97,353 |
| Apr 21, 2026 | 44,950.00 | 44,950.00 | 41,600.00 | 42,150.00 | 42,150.00 | -4.75% | 101,568 |
| Apr 20, 2026 | 44,600.00 | 45,700.00 | 43,700.00 | 44,250.00 | 44,250.00 | -2.43% | 38,515 |
| Apr 17, 2026 | 44,450.00 | 45,350.00 | 43,450.00 | 45,350.00 | 45,350.00 | 3.66% | 39,303 |
| Apr 16, 2026 | 44,700.00 | 44,800.00 | 43,450.00 | 43,750.00 | 43,750.00 | -1.91% | 58,062 |
| Apr 15, 2026 | 46,500.00 | 46,500.00 | 44,000.00 | 44,600.00 | 44,600.00 | 1.13% | 122,463 |
| Apr 14, 2026 | 39,700.00 | 44,200.00 | 39,700.00 | 44,100.00 | 44,100.00 | 12.21% | 111,797 |
| Apr 13, 2026 | 38,200.00 | 39,400.00 | 37,550.00 | 39,300.00 | 39,300.00 | 0.77% | 26,893 |
| Apr 10, 2026 | 38,150.00 | 39,450.00 | 37,000.00 | 39,000.00 | 39,000.00 | 3.31% | 56,055 |
| Apr 9, 2026 | 39,800.00 | 39,800.00 | 37,000.00 | 37,750.00 | 37,750.00 | -4.43% | 111,755 |
| Apr 8, 2026 | 39,100.00 | 39,950.00 | 38,350.00 | 39,500.00 | 39,500.00 | 3.67% | 64,174 |
| Apr 7, 2026 | 38,600.00 | 39,450.00 | 36,550.00 | 38,100.00 | 38,100.00 | -0.65% | 44,388 |
| Apr 6, 2026 | 38,350.00 | 39,000.00 | 37,500.00 | 38,350.00 | 38,350.00 | -0.39% | 53,473 |
| Apr 3, 2026 | 39,000.00 | 39,600.00 | 37,450.00 | 38,500.00 | 38,500.00 | 0.65% | 78,725 |
| Apr 2, 2026 | 42,500.00 | 42,500.00 | 37,750.00 | 38,250.00 | 38,250.00 | -8.82% | 83,449 |
| Apr 1, 2026 | 40,700.00 | 42,150.00 | 40,700.00 | 41,950.00 | 41,950.00 | 5.67% | 50,484 |
| Mar 31, 2026 | 40,900.00 | 41,450.00 | 39,450.00 | 39,700.00 | 39,700.00 | -4.80% | 63,296 |
| Mar 30, 2026 | 42,300.00 | 42,450.00 | 39,650.00 | 41,700.00 | 41,700.00 | -7.02% | 74,725 |
| Mar 27, 2026 | 44,000.00 | 45,300.00 | 42,500.00 | 44,850.00 | 44,850.00 | 0.79% | 71,925 |
| Mar 26, 2026 | 44,750.00 | 46,900.00 | 44,200.00 | 44,500.00 | 44,500.00 | 0.68% | 116,506 |
| Mar 25, 2026 | 45,050.00 | 45,550.00 | 43,900.00 | 44,200.00 | 44,200.00 | -1.89% | 109,728 |
| Mar 24, 2026 | 44,250.00 | 45,300.00 | 42,250.00 | 45,050.00 | 45,050.00 | 4.65% | 57,618 |
| Mar 23, 2026 | 45,750.00 | 46,350.00 | 42,250.00 | 43,050.00 | 43,050.00 | -9.18% | 93,730 |
| Mar 20, 2026 | 47,200.00 | 48,950.00 | 46,650.00 | 47,400.00 | 47,400.00 | -0.42% | 92,751 |
| Mar 19, 2026 | 48,150.00 | 48,600.00 | 47,100.00 | 47,600.00 | 47,600.00 | -3.64% | 98,524 |
| Mar 18, 2026 | 49,900.00 | 50,300.00 | 48,500.00 | 49,400.00 | 49,400.00 | 0.71% | 137,517 |
| Mar 17, 2026 | 47,600.00 | 50,200.00 | 47,200.00 | 49,050.00 | 49,050.00 | 6.05% | 177,748 |
| Mar 16, 2026 | 49,000.00 | 49,100.00 | 45,850.00 | 46,250.00 | 46,250.00 | -3.95% | 104,933 |
| Mar 13, 2026 | 45,550.00 | 49,800.00 | 45,550.00 | 48,150.00 | 48,150.00 | 2.23% | 161,448 |
| Mar 12, 2026 | 45,150.00 | 47,100.00 | 45,150.00 | 47,100.00 | 47,100.00 | 1.29% | 99,745 |
| Mar 11, 2026 | 46,550.00 | 48,850.00 | 45,200.00 | 46,500.00 | 46,500.00 | 2.54% | 178,819 |
| Mar 10, 2026 | 41,150.00 | 46,700.00 | 41,150.00 | 45,350.00 | 45,350.00 | 14.81% | 229,176 |
| Mar 9, 2026 | 39,600.00 | 40,450.00 | 38,000.00 | 39,500.00 | 39,500.00 | -7.93% | 122,441 |
| 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 |