Skip to main content
Cellid, Co., Ltd. (KOSDAQ:299660)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,330.00
-80.00 (-2.35%)
At close: Dec 5, 2025

Cellid, Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,410.003,470.003,255.003,330.003,330.00-2.35%387,122
Dec 4, 20253,435.003,620.003,380.003,410.003,410.00-0.73%482,610
Dec 3, 20253,230.003,615.003,200.003,435.003,435.006.35%989,423
Dec 2, 20253,280.003,280.003,135.003,230.003,230.00-1.52%388,135
Dec 1, 20253,340.003,365.003,265.003,280.003,280.00-1.20%155,242
Nov 28, 20253,200.003,345.003,185.003,320.003,320.003.75%335,756
Nov 27, 20253,255.003,300.003,170.003,200.003,200.00-1.99%277,095
Nov 26, 20253,250.003,350.003,240.003,265.003,265.000.62%220,728
Nov 25, 20253,280.003,340.003,240.003,245.003,245.00-1.07%212,107
Nov 24, 20253,380.003,440.003,250.003,280.003,280.00-2.96%245,219
Nov 21, 20253,450.003,555.003,310.003,380.003,380.00-2.87%340,776
Nov 20, 20253,435.003,535.003,430.003,480.003,480.001.02%257,940
Nov 19, 20253,480.003,485.003,260.003,445.003,445.00-1.01%485,917
Nov 18, 20253,530.003,785.003,440.003,480.003,480.00-1.42%1,234,173
Nov 17, 20253,575.003,710.003,445.003,530.003,530.000.14%482,012
Nov 14, 20253,555.003,785.003,480.003,525.003,525.00-2.08%858,252
Nov 13, 20253,535.003,755.003,455.003,600.003,600.001.84%629,531
Nov 12, 20253,400.003,695.003,400.003,535.003,535.005.05%872,776
Nov 11, 20253,365.003,450.003,325.003,365.003,365.00-212,618
Nov 10, 20253,365.003,450.003,305.003,365.003,365.001.97%173,062
Nov 7, 20253,415.003,415.003,250.003,300.003,300.00-3.37%307,352
Nov 6, 20253,395.003,685.003,360.003,415.003,415.002.09%512,047
Nov 5, 20253,450.003,455.003,280.003,345.003,345.00-2.76%439,344
Nov 4, 20253,295.003,555.003,195.003,440.003,440.005.85%865,696
Nov 3, 20253,355.003,415.003,215.003,250.003,250.00-2.99%380,338
Oct 31, 20253,385.003,455.003,350.003,350.003,350.00-1.03%211,280
Oct 30, 20253,515.003,515.003,370.003,385.003,385.00-3.70%294,555
Oct 29, 20253,630.003,630.003,450.003,515.003,515.00-2.36%329,363
Oct 28, 20253,645.003,780.003,580.003,600.003,600.00-0.83%336,031
Oct 27, 20253,570.003,655.003,565.003,630.003,630.001.68%260,935
Oct 24, 20253,600.003,660.003,545.003,570.003,570.00-187,899
Oct 23, 20253,620.003,680.003,545.003,570.003,570.00-1.38%223,599
Oct 22, 20253,510.003,640.003,415.003,620.003,620.003.72%303,756
Oct 21, 20253,560.003,620.003,450.003,490.003,490.00-1.83%339,208
Oct 20, 20253,505.003,600.003,480.003,555.003,555.000.99%275,633
Oct 17, 20253,630.003,630.003,520.003,520.003,520.00-3.56%325,019
Oct 16, 20253,700.003,780.003,635.003,650.003,650.00-1.35%215,503
Oct 15, 20253,645.003,700.003,600.003,700.003,700.001.51%196,024
Oct 14, 20253,605.003,700.003,590.003,645.003,645.00-0.14%274,985
Oct 13, 20253,680.003,725.003,605.003,650.003,650.00-1.22%270,861
Oct 10, 20253,750.003,765.003,610.003,695.003,695.00-1.47%323,514
Oct 2, 20253,740.003,840.003,715.003,750.003,750.000.94%234,674
Oct 1, 20253,685.003,750.003,610.003,715.003,715.001.78%202,250
Sep 30, 20253,700.003,775.003,610.003,650.003,650.00-1.62%264,078
Sep 29, 20253,820.003,850.003,700.003,710.003,710.00-3.13%327,690
Sep 26, 20253,930.003,930.003,780.003,830.003,830.00-2.54%372,750
Sep 25, 20253,970.003,985.003,855.003,930.003,930.000.77%381,713
Sep 24, 20253,965.003,990.003,880.003,900.003,900.00-2.50%415,947
Sep 23, 20254,035.004,055.003,905.004,000.004,000.00-0.62%567,285
Sep 22, 20254,185.004,190.004,010.004,025.004,025.00-4.05%706,142
Sep 19, 20254,020.004,380.003,995.004,195.004,195.004.35%1,728,719
Sep 18, 20254,030.004,030.003,975.004,020.004,020.00-0.25%200,691
Sep 17, 20253,980.004,045.003,950.004,030.004,030.001.26%234,254
Sep 16, 20254,090.004,090.003,950.003,980.003,980.00-2.45%340,214
Sep 15, 20254,100.004,115.004,040.004,080.004,080.00-0.73%319,399
Sep 12, 20254,055.004,125.004,030.004,110.004,110.001.23%353,649
Sep 11, 20254,135.004,160.004,030.004,060.004,060.00-1.58%302,347
Sep 10, 20254,105.004,185.004,040.004,125.004,125.000.36%390,506
Sep 9, 20254,075.004,140.004,045.004,110.004,110.000.24%233,552
Sep 8, 20254,070.004,190.004,055.004,100.004,100.000.74%268,866
Sep 5, 20254,090.004,180.004,060.004,070.004,070.00-0.49%433,933
Sep 4, 20254,000.004,220.003,980.004,090.004,090.003.15%877,632
Sep 3, 20253,880.003,975.003,880.003,965.003,965.002.59%479,997
Sep 2, 20253,870.003,950.003,810.003,865.003,865.00-432,155
Sep 1, 20253,900.004,060.003,845.003,865.003,865.00-0.26%673,212
Aug 29, 20253,910.003,960.003,830.003,875.003,875.00-0.90%413,112
Aug 28, 20253,900.003,930.003,860.003,910.003,910.000.26%210,103
Aug 27, 20253,920.003,945.003,835.003,900.003,900.000.13%322,876
Aug 26, 20253,960.003,960.003,885.003,895.003,895.00-1.64%258,016
Aug 25, 20253,940.003,997.003,905.003,960.003,960.000.51%301,689
Aug 22, 20254,045.004,055.003,935.003,940.003,940.00-2.48%389,490
Aug 21, 20253,900.004,180.003,885.004,040.004,040.003.59%1,087,591
Aug 20, 20253,945.003,965.003,845.003,900.003,900.00-2.50%510,629
Aug 19, 20254,100.004,100.003,975.004,000.004,000.00-1.96%512,759
Aug 18, 20254,140.004,250.004,025.004,080.004,080.000.37%918,165
Aug 14, 20254,190.004,195.004,060.004,065.004,065.00-3.56%755,445
Aug 13, 20254,035.004,470.004,020.004,215.004,215.005.90%3,776,000
Aug 12, 20254,065.004,195.003,980.003,980.003,980.00-1.61%932,323
Aug 11, 20254,220.004,220.004,000.004,045.004,045.00-4.71%902,360
Aug 8, 20254,020.004,330.003,965.004,245.004,245.006.26%2,031,952
Aug 7, 20254,015.004,035.003,955.003,995.003,995.00-0.37%398,159
Aug 6, 20254,095.004,220.004,005.004,010.004,010.00-2.08%982,091
Aug 5, 20254,320.004,390.004,095.004,095.004,095.00-5.65%1,231,238
Aug 4, 20254,190.004,442.004,030.004,340.004,340.003.58%1,891,970
Aug 1, 20253,975.004,500.003,900.004,190.004,190.005.14%7,033,896
Jul 31, 20254,045.004,065.003,890.003,985.003,985.00-1.97%866,385
Jul 30, 20254,105.004,265.003,885.004,065.004,065.00-0.97%1,883,420
Jul 29, 20253,790.004,665.003,725.004,105.004,105.008.03%9,086,828
Jul 28, 20253,930.004,070.003,755.003,800.003,800.00-2.44%1,476,670
Jul 25, 20253,905.003,945.003,860.003,895.003,895.00-0.13%352,335
Jul 24, 20253,930.004,070.003,885.003,900.003,900.00-1.52%407,012
Jul 23, 20254,020.004,035.003,940.003,960.003,960.00-1.37%520,882
Jul 22, 20253,980.004,045.003,950.004,015.004,015.000.88%664,198
Jul 21, 20254,105.004,115.003,915.003,980.003,980.00-3.16%801,028
Jul 18, 20254,170.004,185.004,050.004,110.004,110.00-1.44%641,264
Jul 17, 20254,065.004,415.004,010.004,170.004,170.002.58%2,189,106
Jul 16, 20254,105.004,195.003,995.004,065.004,065.00-1.33%717,944
Jul 15, 20254,035.004,180.004,010.004,120.004,120.001.73%699,690
Jul 14, 20254,320.004,320.004,025.004,050.004,050.00-6.14%925,762
Jul 11, 20254,275.004,365.004,215.004,315.004,315.00-0.35%829,674