GC CELL CORPORATION 144510
KRX · South Korea · Health Technology
KRW 14,600.00-130.00 (-0.88%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 14,480.00 | -1.70% | KRW 14,590.00 | KRW 14,810.00 | KRW 14,350.00 | 27.27K |
| 2026-10-01 | KRW 14,730.00 | +4.99% | KRW 14,030.00 | KRW 14,730.00 | KRW 13,980.00 | 44.58K |
| 2026-09-30 | KRW 14,030.00 | -2.09% | KRW 14,290.00 | KRW 14,290.00 | KRW 13,970.00 | 27.20K |
| 2026-09-29 | KRW 14,330.00 | -0.49% | KRW 14,500.00 | KRW 14,500.00 |
| KRW 13,950.00 |
| 23.50K |
| 2026-09-28 | KRW 14,400.00 | +2.49% | KRW 14,250.00 | KRW 14,730.00 | KRW 14,200.00 | 43.92K |
| 2026-09-23 | KRW 14,050.00 | +0.72% | KRW 14,260.00 | KRW 14,260.00 | KRW 13,800.00 | 18.08K |
| 2026-09-22 | KRW 13,950.00 | -1.97% | KRW 14,260.00 | KRW 14,350.00 | KRW 13,740.00 | 56.31K |
| 2026-09-21 | KRW 14,230.00 | -3.13% | KRW 14,550.00 | KRW 14,740.00 | KRW 14,180.00 | 55.12K |
| 2026-09-18 | KRW 14,690.00 | +6.14% | KRW 15,700.00 | KRW 15,850.00 | KRW 14,610.00 | 300.45K |
| 2026-09-17 | KRW 13,840.00 | -2.33% | KRW 14,000.00 | KRW 14,100.00 | KRW 13,840.00 | 10.81K |
| 2026-09-16 | KRW 14,170.00 | +1.07% | KRW 14,000.00 | KRW 14,240.00 | KRW 13,700.00 | 17.79K |
| 2026-09-15 | KRW 14,020.00 | -1.48% | KRW 14,030.00 | KRW 14,360.00 | KRW 14,020.00 | 13.42K |
| 2026-09-14 | KRW 14,230.00 | -1.18% | KRW 14,030.00 | KRW 14,600.00 | KRW 14,030.00 | 12.79K |
| 2026-09-11 | KRW 14,400.00 | -0.48% | KRW 14,480.00 | KRW 14,800.00 | KRW 14,270.00 | 40.64K |
| 2026-09-10 | KRW 14,470.00 | -0.96% | KRW 14,510.00 | KRW 14,610.00 | KRW 14,160.00 | 13.90K |
| 2026-09-09 | KRW 14,610.00 | +1.53% | KRW 14,410.00 | KRW 14,630.00 | KRW 14,260.00 | 4.73K |
| 2026-09-08 | KRW 14,390.00 | -4.70% | KRW 15,070.00 | KRW 15,130.00 | KRW 14,390.00 | 23.17K |
| 2026-09-07 | KRW 15,100.00 | +2.30% | KRW 14,740.00 | KRW 15,220.00 | KRW 14,730.00 | 28.67K |
| 2026-09-04 | KRW 14,760.00 | 0.00% | KRW 14,690.00 | KRW 15,000.00 | KRW 14,140.00 | 43.19K |
| 2026-09-03 | KRW 14,760.00 | +7.74% | KRW 13,780.00 | KRW 15,290.00 | KRW 13,700.00 | 153.69K |
| 2026-09-02 | KRW 13,700.00 | +0.74% | KRW 13,500.00 | KRW 13,930.00 | KRW 13,210.00 | 46.19K |
| 2026-09-01 | KRW 13,600.00 | +0.74% | KRW 13,500.00 | KRW 13,740.00 | KRW 13,250.00 | 32.57K |
| 2026-08-31 | KRW 13,500.00 | +0.07% | KRW 13,500.00 | KRW 13,500.00 | KRW 13,010.00 | 34.69K |
| 2026-08-28 | KRW 13,490.00 | -0.15% | KRW 13,730.00 | KRW 13,730.00 | KRW 13,240.00 | 33.42K |
| 2026-08-27 | KRW 13,510.00 | -1.39% | KRW 13,570.00 | KRW 13,900.00 | KRW 13,350.00 | 39.33K |
| 2026-08-26 | KRW 13,700.00 | -1.30% | KRW 13,910.00 | KRW 14,070.00 | KRW 13,520.00 | 25.15K |
| 2026-08-25 | KRW 13,880.00 | +0.36% | KRW 14,000.00 | KRW 14,000.00 | KRW 13,180.00 | 56.36K |
| 2026-08-24 | KRW 13,830.00 | +0.80% | KRW 14,000.00 | KRW 14,290.00 | KRW 13,600.00 | 52.23K |
| 2026-08-21 | KRW 13,720.00 | -4.79% | KRW 13,800.00 | KRW 13,930.00 | KRW 13,300.00 | 64.32K |
| 2026-08-20 | KRW 14,410.00 | +7.06% | KRW 15,700.00 | KRW 15,880.00 | KRW 14,110.00 | 106.11K |
| 2026-08-19 | KRW 13,460.00 | -3.72% | KRW 13,800.00 | KRW 13,990.00 | KRW 13,310.00 | 58.84K |
| 2026-08-18 | KRW 13,980.00 | -4.25% | KRW 14,800.00 | KRW 14,800.00 | KRW 13,780.00 | 50.50K |
| 2026-08-14 | KRW 14,600.00 | +0.90% | KRW 14,720.00 | KRW 14,720.00 | KRW 14,270.00 | 36.18K |
| 2026-08-13 | KRW 14,470.00 | -1.77% | KRW 14,980.00 | KRW 14,980.00 | KRW 14,310.00 | 57.36K |
| 2026-08-12 | KRW 14,730.00 | -2.51% | KRW 15,200.00 | KRW 15,200.00 | KRW 14,620.00 | 33.57K |
| 2026-08-11 | KRW 15,110.00 | -1.56% | KRW 15,220.00 | KRW 15,560.00 | KRW 14,990.00 | 69.30K |
| 2026-08-10 | KRW 15,350.00 | +4.92% | KRW 14,630.00 | KRW 15,440.00 | KRW 14,630.00 | 57.97K |
| 2026-08-07 | KRW 14,630.00 | +0.55% | KRW 14,400.00 | KRW 14,900.00 | KRW 14,220.00 | 58.53K |
| 2026-08-06 | KRW 14,550.00 | +1.46% | KRW 14,400.00 | KRW 14,760.00 | KRW 14,340.00 | 54.59K |
| 2026-08-05 | KRW 14,340.00 | +0.07% | KRW 14,380.00 | KRW 14,600.00 | KRW 14,230.00 | 42.52K |
| 2026-08-04 | KRW 14,330.00 | +5.68% | KRW 13,560.00 | KRW 14,480.00 | KRW 13,550.00 | 68.49K |
| 2026-08-03 | KRW 13,560.00 | +1.50% | KRW 13,260.00 | KRW 13,930.00 | KRW 13,050.00 | 77.10K |
| 2026-07-31 | KRW 13,360.00 | +5.11% | KRW 12,700.00 | KRW 13,450.00 | KRW 12,700.00 | 67.94K |
| 2026-07-30 | KRW 12,710.00 | -0.78% | KRW 11,610.00 | KRW 13,000.00 | KRW 11,610.00 | 93.87K |
| 2026-07-29 | KRW 12,810.00 | -0.70% | KRW 12,700.00 | KRW 13,000.00 | KRW 11,700.00 | 100.42K |
| 2026-07-28 | KRW 12,900.00 | -3.08% | KRW 13,210.00 | KRW 13,380.00 | KRW 12,700.00 | 29.29K |
| 2026-07-27 | KRW 13,310.00 | -0.75% | KRW 13,310.00 | KRW 13,640.00 | KRW 13,230.00 | 27.81K |
| 2026-07-24 | KRW 13,410.00 | +0.37% | KRW 13,560.00 | KRW 13,680.00 | KRW 13,160.00 | 28.44K |
| 2026-07-23 | KRW 13,360.00 | +3.09% | KRW 12,860.00 | KRW 13,500.00 | KRW 12,860.00 | 29.24K |
| 2026-07-22 | KRW 12,960.00 | +1.89% | KRW 12,750.00 | KRW 13,140.00 | KRW 12,750.00 | 31.21K |
| 2026-07-21 | KRW 12,720.00 | -2.45% | KRW 12,900.00 | KRW 12,980.00 | KRW 12,340.00 | 43.27K |
| 2026-07-20 | KRW 13,040.00 | -2.25% | KRW 13,050.00 | KRW 13,280.00 | KRW 12,600.00 | 34.14K |
| 2026-07-16 | KRW 13,340.00 | -1.77% | KRW 12,990.00 | KRW 13,630.00 | KRW 12,990.00 | 22.08K |
| 2026-07-15 | KRW 13,580.00 | +4.38% | KRW 13,020.00 | KRW 13,800.00 | KRW 12,710.00 | 24.44K |
| 2026-07-14 | KRW 13,010.00 | -7.07% | KRW 13,370.00 | KRW 13,430.00 | KRW 12,430.00 | 72.26K |
| 2026-07-13 | KRW 14,000.00 | -0.50% | KRW 14,090.00 | KRW 14,500.00 | KRW 13,160.00 | 54.47K |
| 2026-07-10 | KRW 14,070.00 | +3.76% | KRW 13,500.00 | KRW 14,080.00 | KRW 13,500.00 | 46.55K |
| 2026-07-09 | KRW 13,560.00 | +0.67% | KRW 13,570.00 | KRW 13,970.00 | KRW 13,200.00 | 57.83K |
| 2026-07-08 | KRW 13,470.00 | -4.13% | KRW 13,700.00 | KRW 14,110.00 | KRW 13,360.00 | 47.47K |
| 2026-07-07 | KRW 14,050.00 | -1.54% | KRW 14,160.00 | KRW 14,630.00 | KRW 13,810.00 | 24.02K |
| 2026-07-06 | KRW 14,270.00 | -1.86% | KRW 14,400.00 | KRW 14,490.00 | KRW 14,030.00 | 25.85K |
| 2026-07-03 | KRW 14,540.00 | +1.47% | KRW 14,310.00 | KRW 14,730.00 | KRW 13,620.00 | 47.49K |
| 2026-07-02 | KRW 14,330.00 | -3.89% | KRW 14,220.00 | KRW 14,880.00 | KRW 14,120.00 | 21.87K |
| 2026-07-01 | KRW 14,910.00 | -0.47% | KRW 14,880.00 | KRW 15,240.00 | KRW 14,570.00 | 33.61K |
| 2026-06-30 | KRW 14,980.00 | -5.79% | KRW 15,600.00 | KRW 16,400.00 | KRW 14,710.00 | 58.85K |
| 2026-06-29 | KRW 15,900.00 | +20.82% | KRW 13,160.00 | KRW 15,900.00 | KRW 13,160.00 | 105.81K |
| 2026-06-26 | KRW 13,160.00 | -6.60% | KRW 14,090.00 | KRW 14,100.00 | KRW 12,930.00 | 82.70K |
| 2026-06-25 | KRW 14,090.00 | -6.25% | KRW 14,800.00 | KRW 15,150.00 | KRW 14,020.00 | 88.88K |
| 2026-06-24 | KRW 15,030.00 | +1.49% | KRW 14,700.00 | KRW 15,200.00 | KRW 14,000.00 | 66.37K |
| 2026-06-23 | KRW 14,810.00 | -5.06% | KRW 15,230.00 | KRW 16,080.00 | KRW 14,800.00 | 65.76K |
| 2026-06-22 | KRW 15,600.00 | -1.70% | KRW 16,000.00 | KRW 16,000.00 | KRW 15,190.00 | 42.75K |
| 2026-06-19 | KRW 15,870.00 | -6.54% | KRW 16,720.00 | KRW 16,980.00 | KRW 15,700.00 | 63.46K |
| 2026-06-18 | KRW 16,980.00 | -3.80% | KRW 17,840.00 | KRW 17,840.00 | KRW 16,940.00 | 27.40K |
| 2026-06-17 | KRW 17,650.00 | -2.86% | KRW 18,180.00 | KRW 18,200.00 | KRW 17,500.00 | 33.90K |
| 2026-06-16 | KRW 18,170.00 | +4.91% | KRW 17,110.00 | KRW 18,230.00 | KRW 17,010.00 | 89.50K |
| 2026-06-15 | KRW 17,320.00 | +2.91% | KRW 17,380.00 | KRW 17,750.00 | KRW 17,060.00 | 43.90K |
| 2026-06-12 | KRW 16,830.00 | +0.84% | KRW 17,090.00 | KRW 17,480.00 | KRW 16,830.00 | 31.13K |
| 2026-06-11 | KRW 16,690.00 | +2.39% | KRW 16,180.00 | KRW 16,700.00 | KRW 15,900.00 | 37.81K |
| 2026-06-10 | KRW 16,300.00 | -1.21% | KRW 15,900.00 | KRW 16,890.00 | KRW 15,900.00 | 32.89K |
| 2026-06-09 | KRW 16,500.00 | +5.03% | KRW 15,710.00 | KRW 16,780.00 | KRW 15,710.00 | 28.78K |
| 2026-06-08 | KRW 15,710.00 | -8.56% | KRW 16,780.00 | KRW 16,780.00 | KRW 15,610.00 | 44.41K |
| 2026-06-05 | KRW 17,180.00 | -0.98% | KRW 17,600.00 | KRW 17,600.00 | KRW 17,100.00 | 30.42K |
| 2026-06-04 | KRW 17,350.00 | -2.75% | KRW 17,090.00 | KRW 17,970.00 | KRW 17,090.00 | 39.93K |
| 2026-06-02 | KRW 17,840.00 | -2.19% | KRW 17,840.00 | KRW 18,000.00 | KRW 17,200.00 | 49.59K |
| 2026-06-01 | KRW 18,240.00 | -6.37% | KRW 19,480.00 | KRW 19,480.00 | KRW 17,580.00 | 85.92K |
| 2026-05-29 | KRW 19,480.00 | +0.21% | KRW 19,650.00 | KRW 19,730.00 | KRW 18,710.00 | 37.24K |
| 2026-05-28 | KRW 19,440.00 | -3.76% | KRW 20,350.00 | KRW 20,350.00 | KRW 18,920.00 | 56.56K |
| 2026-05-27 | KRW 20,200.00 | -1.70% | KRW 21,400.00 | KRW 21,400.00 | KRW 20,000.00 | 24.57K |
| 2026-05-26 | KRW 20,550.00 | -3.07% | KRW 21,950.00 | KRW 21,950.00 | KRW 20,450.00 | 35.97K |
| 2026-05-22 | KRW 21,200.00 | +6.53% | KRW 19,920.00 | KRW 21,500.00 | KRW 19,920.00 | 22.31K |