Skip to main content
Cellromax Science Co., Ltd. (KOSDAQ:471820)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,300.00
+20.00 (0.38%)
At close: Apr 29, 2026

Cellromax Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,360.005,360.005,230.005,280.005,280.00-17,960
Apr 27, 20265,230.005,590.005,230.005,280.005,280.000.38%62,894
Apr 24, 20265,270.005,310.005,230.005,260.005,260.000.57%11,146
Apr 23, 20265,280.005,280.005,140.005,230.005,230.00-0.19%10,899
Apr 22, 20265,380.005,380.005,180.005,240.005,240.00-2.60%19,000
Apr 21, 20265,490.005,490.005,300.005,380.005,380.00-0.37%49,626
Apr 20, 20265,070.005,680.005,020.005,400.005,400.004.45%156,558
Apr 17, 20265,220.005,220.005,110.005,170.005,170.00-0.19%14,532
Apr 16, 20265,180.005,240.005,090.005,180.005,180.00-21,915
Apr 15, 20265,120.005,240.005,070.005,180.005,180.001.17%26,774
Apr 14, 20265,200.005,200.005,040.005,120.005,120.000.99%14,815
Apr 13, 20265,150.005,210.004,980.005,070.005,070.00-1.55%23,357
Apr 10, 20265,100.005,280.005,080.005,150.005,150.002.18%49,310
Apr 9, 20264,945.005,200.004,925.005,040.005,040.001.92%75,890
Apr 8, 20264,900.005,030.004,825.004,945.004,945.003.02%5,575
Apr 7, 20264,830.004,990.004,775.004,800.004,800.000.63%7,909
Apr 6, 20264,820.004,855.004,740.004,770.004,770.00-1.04%11,687
Apr 3, 20264,885.004,985.004,810.004,820.004,820.00-0.52%8,408
Apr 2, 20264,950.005,250.004,800.004,845.004,845.00-2.12%14,697
Apr 1, 20264,940.005,000.004,900.004,950.004,950.000.51%5,588
Mar 31, 20265,020.005,100.004,850.004,925.004,925.00-1.89%14,689
Mar 30, 20264,975.005,090.004,935.005,020.005,020.00-1,911
Mar 27, 20264,960.005,050.004,860.005,020.005,020.001.93%7,555
Mar 26, 20265,090.005,090.004,925.004,925.004,925.00-3.24%4,995
Mar 25, 20265,070.005,110.004,960.005,090.005,090.000.39%8,901
Mar 24, 20264,920.005,070.004,920.005,070.005,070.003.15%31,083
Mar 23, 20265,110.005,140.004,905.004,915.004,915.00-4.19%9,843
Mar 20, 20265,070.005,150.004,980.005,130.005,130.001.18%6,948
Mar 19, 20265,060.005,130.005,030.005,070.005,070.00-0.59%4,461
Mar 18, 20265,000.005,120.005,000.005,100.005,100.001.59%10,155
Mar 17, 20265,100.005,240.004,990.005,020.005,020.000.20%15,724
Mar 16, 20264,940.005,090.004,870.005,010.005,010.002.14%19,839
Mar 13, 20265,300.005,300.004,900.004,905.004,905.00-0.91%16,384
Mar 12, 20264,945.005,000.004,885.004,950.004,950.000.10%20,974
Mar 11, 20264,915.005,020.004,890.004,945.004,945.001.64%18,887
Mar 10, 20265,130.005,130.004,840.004,865.004,865.00-1.12%39,585
Mar 9, 20264,900.004,960.004,810.004,920.004,920.00-2.77%31,838
Mar 6, 20265,130.005,210.004,980.005,060.005,060.00-1.36%24,642
Mar 5, 20264,895.005,230.004,895.005,130.005,130.006.88%41,857
Mar 4, 20265,150.005,150.004,800.004,800.004,800.00-6.80%78,252
Mar 3, 20265,200.005,300.005,060.005,150.005,150.00-2.09%36,966
Feb 27, 20265,220.005,290.005,190.005,260.005,260.000.77%29,045
Feb 26, 20265,410.005,410.005,220.005,220.005,220.00-3.51%58,064
Feb 25, 20265,470.005,510.005,390.005,410.005,410.00-1.64%53,052
Feb 24, 20265,470.005,530.005,370.005,500.005,500.001.48%82,203
Feb 23, 20265,510.005,580.005,390.005,420.005,420.00-46,365
Feb 20, 20265,450.005,550.005,380.005,420.005,420.00-0.55%91,681
Feb 19, 20265,240.005,730.005,200.005,450.005,450.003.81%298,644
Feb 13, 20265,260.006,850.005,190.005,250.005,250.00-0.38%2,898,901
Feb 12, 20265,330.005,360.005,200.005,270.005,270.00-1.13%44,007
Feb 11, 20265,320.005,400.005,270.005,330.005,330.00-0.56%22,740
Feb 10, 20265,380.005,400.005,230.005,360.005,360.000.19%43,162
Feb 9, 20265,220.005,380.005,200.005,350.005,350.003.48%60,147
Feb 6, 20265,250.005,250.005,040.005,170.005,170.00-2.08%50,026
Feb 5, 20265,380.005,380.005,170.005,280.005,280.00-0.94%39,002
Feb 4, 20265,180.005,340.005,100.005,330.005,330.002.90%58,118
Feb 3, 20265,150.005,220.005,100.005,180.005,180.001.57%45,288
Feb 2, 20265,140.005,400.005,090.005,100.005,100.00-0.97%144,146
Jan 30, 20265,150.005,190.005,000.005,150.005,150.00-0.39%58,913
Jan 29, 20265,200.005,210.005,050.005,170.005,170.00-54,532
Jan 28, 20265,030.005,250.005,020.005,170.005,170.003.19%148,513
Jan 27, 20265,100.005,100.004,910.005,010.005,010.00-0.20%49,943
Jan 26, 20264,870.005,200.004,860.005,020.005,020.002.03%117,267
Jan 23, 20264,860.004,980.004,835.004,920.004,920.001.23%59,470
Jan 22, 20264,860.004,945.004,840.004,860.004,860.000.62%70,867
Jan 21, 20264,890.004,960.004,755.004,830.004,830.00-1.83%95,738
Jan 20, 20265,000.005,010.004,830.004,920.004,920.00-1.80%177,970
Jan 19, 20266,100.006,110.004,900.005,010.005,010.00-17.87%1,243,204
Jan 16, 20266,200.006,260.006,040.006,100.006,100.00-2.56%37,515
Jan 15, 20266,250.006,260.006,060.006,260.006,260.002.96%21,285
Jan 14, 20266,170.006,220.006,020.006,080.006,080.00-1.46%42,392
Jan 13, 20266,280.006,440.006,150.006,170.006,170.00-2.68%56,399
Jan 12, 20266,310.006,370.006,010.006,340.006,340.000.63%69,929
Jan 9, 20266,490.006,710.006,260.006,300.006,300.00-3.96%122,711
Jan 8, 20266,230.006,860.006,230.006,560.006,560.004.13%132,136
Jan 7, 20266,600.007,100.006,250.006,300.006,300.00-4.55%258,499
Jan 6, 20266,760.006,820.006,540.006,600.006,600.00-3.23%146,078
Jan 5, 20266,940.007,130.006,630.006,820.006,820.00-2.15%234,013
Jan 2, 20266,530.007,250.006,370.006,970.006,970.007.23%1,102,869
Dec 30, 20256,100.007,530.005,860.006,500.006,500.008.33%3,735,469
Dec 29, 20256,450.006,450.006,000.006,000.006,000.00-4.91%49,418
Dec 26, 20256,230.006,490.006,160.006,310.006,260.001.45%94,296
Dec 24, 20256,020.006,460.005,980.006,220.006,170.712.47%133,467
Dec 23, 20256,160.006,580.006,040.006,070.006,021.90-1.30%229,876
Dec 22, 20256,200.006,310.006,050.006,150.006,101.270.82%121,401
Dec 19, 20256,360.006,370.005,940.006,100.006,051.66-4.24%224,626
Dec 18, 20256,350.006,520.006,000.006,370.006,319.52-2.45%289,335
Dec 17, 20256,620.006,890.006,290.006,530.006,478.26-0.46%416,220
Dec 16, 20257,120.007,530.006,430.006,560.006,508.02-6.02%1,098,173
Dec 15, 20255,940.007,690.005,830.006,980.006,924.6917.91%3,405,922
Dec 12, 20255,320.006,500.005,320.005,920.005,873.0910.04%1,984,101
Dec 11, 20255,600.005,730.005,320.005,380.005,337.37-2.18%273,581
Dec 10, 20255,020.006,080.005,000.005,500.005,456.429.13%2,569,984
Dec 9, 20254,665.006,030.004,625.005,040.005,000.068.62%2,210,599
Dec 8, 20254,655.004,700.004,605.004,640.004,603.230.11%13,518
Dec 5, 20254,560.004,640.004,560.004,635.004,598.270.87%7,160
Dec 4, 20254,700.004,700.004,595.004,595.004,558.59-1.50%16,224
Dec 3, 20254,660.004,710.004,645.004,665.004,628.03-0.74%12,126
Dec 2, 20254,650.004,700.004,625.004,700.004,662.760.32%13,845
Dec 1, 20254,830.004,950.004,610.004,685.004,647.88-0.43%27,355