IntoCell, Inc. 287840
KRX · South Korea · Health Technology
KRW 17,920.00-400.00 (-2.18%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 17,950.00 | -2.02% | KRW 18,560.00 | KRW 18,590.00 | KRW 17,950.00 | 10.64K |
| 2026-10-01 | KRW 18,320.00 | +5.65% | KRW 17,220.00 | KRW 18,480.00 | KRW 16,840.00 | 48.53K |
| 2026-09-30 | KRW 17,340.00 | +4.21% | KRW 17,000.00 | KRW 17,790.00 | KRW 16,700.00 | 24.29K |
| 2026-09-29 | KRW 16,640.00 | -2.69% | KRW 17,100.00 | KRW 17,400.00 | KRW 15,900.00 | 31.10K |
| 2026-09-28 | KRW 17,100.00 | -2.17% | KRW 17,960.00 | KRW 18,090.00 | KRW 17,000.00 | 36.75K |
| 2026-09-23 | KRW 17,480.00 | +2.22% | KRW 17,540.00 | KRW 18,000.00 | KRW 17,300.00 | 28.36K |
| 2026-09-22 | KRW 17,100.00 | -1.16% | KRW 17,770.00 | KRW 17,800.00 | KRW 16,350.00 | 72.00K |
| 2026-09-21 | KRW 17,300.00 | +0.87% | KRW 17,010.00 | KRW 17,840.00 | KRW 16,820.00 | 26.84K |
| 2026-09-18 | KRW 17,150.00 | +1.24% | KRW 17,100.00 | KRW 17,190.00 | KRW 16,500.00 | 22.17K |
| 2026-09-17 | KRW 16,940.00 | +2.98% | KRW 16,610.00 | KRW 16,940.00 | KRW 16,250.00 | 17.95K |
| 2026-09-16 | KRW 16,450.00 | +0.06% | KRW 16,400.00 | KRW 16,480.00 | KRW 15,950.00 | 33.64K |
| 2026-09-15 | KRW 16,440.00 | +1.04% | KRW 16,430.00 | KRW 16,830.00 | KRW 16,170.00 | 18.52K |
| 2026-09-14 | KRW 16,270.00 | -3.56% | KRW 16,780.00 | KRW 16,780.00 | KRW 16,130.00 | 31.19K |
| 2026-09-11 | KRW 16,870.00 | -0.65% | KRW 16,760.00 | KRW 16,870.00 | KRW 16,470.00 | 21.64K |
| 2026-09-10 | KRW 16,980.00 | -1.34% | KRW 17,150.00 | KRW 17,180.00 | KRW 16,170.00 | 31.28K |
| 2026-09-09 | KRW 17,210.00 | -1.77% | KRW 17,950.00 | KRW 17,950.00 | KRW 17,060.00 | 25.26K |
| 2026-09-08 | KRW 17,520.00 | +0.98% | KRW 17,470.00 | KRW 18,100.00 | KRW 17,300.00 | 39.03K |
| 2026-09-07 | KRW 17,350.00 | -4.98% | KRW 18,130.00 | KRW 18,260.00 | KRW 17,290.00 | 45.34K |
| 2026-09-04 | KRW 18,260.00 | +3.75% | KRW 18,380.00 | KRW 18,380.00 | KRW 17,420.00 | 21.58K |
| 2026-09-03 | KRW 17,600.00 | -3.24% | KRW 18,330.00 | KRW 18,490.00 | KRW 17,270.00 | 33.90K |
| 2026-09-02 | KRW 18,190.00 | -3.19% | KRW 18,890.00 | KRW 19,640.00 | KRW 18,140.00 | 68.55K |
| 2026-09-01 | KRW 18,790.00 | -0.90% | KRW 19,150.00 | KRW 19,150.00 | KRW 18,450.00 | 29.58K |
| 2026-08-31 | KRW 18,960.00 | -0.42% | KRW 19,000.00 | KRW 19,000.00 | KRW 17,810.00 | 39.10K |
| 2026-08-28 | KRW 19,040.00 | -1.75% | KRW 19,140.00 | KRW 19,580.00 | KRW 18,570.00 | 31.23K |
| 2026-08-27 | KRW 19,380.00 | +0.21% | KRW 19,600.00 | KRW 19,680.00 | KRW 18,930.00 | 29.28K |
| 2026-08-26 | KRW 19,340.00 | +1.10% | KRW 19,740.00 | KRW 20,550.00 | KRW 18,600.00 | 40.54K |
| 2026-08-25 | KRW 19,130.00 | -0.36% | KRW 19,000.00 | KRW 19,290.00 | KRW 17,760.00 | 37.04K |
| 2026-08-24 | KRW 19,200.00 | -1.29% | KRW 20,050.00 | KRW 20,300.00 | KRW 18,590.00 | 72.36K |
| 2026-08-21 | KRW 19,450.00 | -12.19% | KRW 21,350.00 | KRW 21,350.00 | KRW 18,930.00 | 72.34K |
| 2026-08-20 | KRW 22,150.00 | +8.31% | KRW 21,400.00 | KRW 22,925.00 | KRW 21,400.00 | 66.54K |
| 2026-08-19 | KRW 20,450.00 | -2.39% | KRW 20,900.00 | KRW 22,200.00 | KRW 20,050.00 | 47.03K |
| 2026-08-18 | KRW 20,950.00 | -5.84% | KRW 22,050.00 | KRW 22,600.00 | KRW 20,700.00 | 54.21K |
| 2026-08-14 | KRW 22,250.00 | +2.06% | KRW 22,150.00 | KRW 22,850.00 | KRW 21,350.00 | 40.01K |
| 2026-08-13 | KRW 21,800.00 | +2.11% | KRW 21,300.00 | KRW 22,250.00 | KRW 20,650.00 | 40.82K |
| 2026-08-12 | KRW 21,350.00 | +0.71% | KRW 20,700.00 | KRW 21,450.00 | KRW 19,990.00 | 36.71K |
| 2026-08-11 | KRW 21,200.00 | +6.43% | KRW 20,000.00 | KRW 21,400.00 | KRW 19,470.00 | 64.23K |
| 2026-08-10 | KRW 19,920.00 | +10.67% | KRW 18,060.00 | KRW 20,350.00 | KRW 18,060.00 | 78.72K |
| 2026-08-07 | KRW 18,000.00 | -1.32% | KRW 18,240.00 | KRW 18,240.00 | KRW 17,240.00 | 38.96K |
| 2026-08-06 | KRW 18,240.00 | -1.03% | KRW 18,600.00 | KRW 18,990.00 | KRW 17,000.00 | 58.22K |
| 2026-08-05 | KRW 18,430.00 | -0.97% | KRW 18,700.00 | KRW 18,730.00 | KRW 18,040.00 | 44.89K |
| 2026-08-04 | KRW 18,610.00 | +8.58% | KRW 17,110.00 | KRW 19,140.00 | KRW 17,110.00 | 83.62K |
| 2026-08-03 | KRW 17,140.00 | +5.93% | KRW 15,570.00 | KRW 17,790.00 | KRW 15,570.00 | 58.92K |
| 2026-07-31 | KRW 16,180.00 | +11.74% | KRW 14,810.00 | KRW 16,200.00 | KRW 14,730.00 | 61.85K |
| 2026-07-30 | KRW 14,480.00 | +4.55% | KRW 13,050.00 | KRW 15,310.00 | KRW 13,050.00 | 65.23K |
| 2026-07-29 | KRW 13,850.00 | -16.11% | KRW 16,510.00 | KRW 17,110.00 | KRW 13,720.00 | 90.30K |
| 2026-07-28 | KRW 16,510.00 | -14.90% | KRW 18,010.00 | KRW 18,760.00 | KRW 16,450.00 | 112.78K |
| 2026-07-27 | KRW 19,400.00 | -1.77% | KRW 19,970.00 | KRW 20,200.00 | KRW 19,000.00 | 37.93K |
| 2026-07-24 | KRW 19,750.00 | -15.60% | KRW 22,000.00 | KRW 22,300.00 | KRW 19,570.00 | 155.99K |
| 2026-07-23 | KRW 23,400.00 | +15.84% | KRW 23,000.00 | KRW 23,500.00 | KRW 21,950.00 | 194.54K |
| 2026-07-22 | KRW 20,200.00 | +2.18% | KRW 20,200.00 | KRW 20,950.00 | KRW 19,930.00 | 49.17K |
| 2026-07-21 | KRW 19,770.00 | -3.56% | KRW 19,650.00 | KRW 20,450.00 | KRW 18,800.00 | 44.27K |
| 2026-07-20 | KRW 20,500.00 | -6.82% | KRW 22,200.00 | KRW 22,200.00 | KRW 20,100.00 | 60.10K |
| 2026-07-16 | KRW 22,000.00 | -2.44% | KRW 21,700.00 | KRW 22,500.00 | KRW 21,050.00 | 79.03K |
| 2026-07-15 | KRW 22,550.00 | +3.68% | KRW 21,800.00 | KRW 23,500.00 | KRW 21,800.00 | 77.41K |
| 2026-07-14 | KRW 21,750.00 | -3.12% | KRW 22,500.00 | KRW 22,800.00 | KRW 21,050.00 | 63.09K |
| 2026-07-13 | KRW 22,450.00 | -2.81% | KRW 23,200.00 | KRW 25,000.00 | KRW 22,450.00 | 42.32K |
| 2026-07-10 | KRW 23,100.00 | +5.48% | KRW 21,650.00 | KRW 24,250.00 | KRW 21,650.00 | 55.57K |
| 2026-07-09 | KRW 21,900.00 | -3.74% | KRW 22,150.00 | KRW 23,750.00 | KRW 21,600.00 | 44.73K |
| 2026-07-08 | KRW 22,750.00 | -6.38% | KRW 24,000.00 | KRW 24,100.00 | KRW 22,000.00 | 66.85K |
| 2026-07-07 | KRW 24,300.00 | +5.65% | KRW 24,700.00 | KRW 25,300.00 | KRW 23,500.00 | 81.04K |
| 2026-07-06 | KRW 23,000.00 | +4.55% | KRW 22,300.00 | KRW 23,000.00 | KRW 20,800.00 | 44.88K |
| 2026-07-03 | KRW 22,000.00 | -5.17% | KRW 23,550.00 | KRW 23,550.00 | KRW 21,600.00 | 49.18K |
| 2026-07-02 | KRW 23,200.00 | -2.73% | KRW 23,200.00 | KRW 24,900.00 | KRW 22,850.00 | 35.37K |
| 2026-07-01 | KRW 23,850.00 | +0.21% | KRW 24,000.00 | KRW 24,450.00 | KRW 22,750.00 | 31.42K |
| 2026-06-30 | KRW 23,800.00 | -5.18% | KRW 24,950.00 | KRW 24,950.00 | KRW 23,150.00 | 37.32K |
| 2026-06-29 | KRW 25,100.00 | +19.24% | KRW 21,000.00 | KRW 25,400.00 | KRW 20,900.00 | 101.01K |
| 2026-06-26 | KRW 21,050.00 | -4.75% | KRW 21,450.00 | KRW 22,050.00 | KRW 20,200.00 | 59.21K |
| 2026-06-25 | KRW 22,100.00 | -8.87% | KRW 23,800.00 | KRW 24,600.00 | KRW 22,000.00 | 58.32K |
| 2026-06-24 | KRW 24,250.00 | +10.73% | KRW 21,250.00 | KRW 24,400.00 | KRW 21,250.00 | 52.94K |
| 2026-06-23 | KRW 21,900.00 | -6.01% | KRW 23,500.00 | KRW 24,100.00 | KRW 21,200.00 | 86.17K |
| 2026-06-22 | KRW 23,300.00 | -2.31% | KRW 23,300.00 | KRW 23,950.00 | KRW 22,500.00 | 31.29K |
| 2026-06-19 | KRW 23,850.00 | -4.60% | KRW 24,400.00 | KRW 24,950.00 | KRW 22,700.00 | 67.37K |
| 2026-06-18 | KRW 25,000.00 | -6.54% | KRW 26,750.00 | KRW 26,750.00 | KRW 24,800.00 | 58.29K |
| 2026-06-17 | KRW 26,750.00 | +7.65% | KRW 25,300.00 | KRW 27,450.00 | KRW 23,900.00 | 88.21K |
| 2026-06-16 | KRW 24,850.00 | -0.20% | KRW 26,250.00 | KRW 26,950.00 | KRW 23,850.00 | 148.23K |
| 2026-06-15 | KRW 24,900.00 | +11.41% | KRW 22,500.00 | KRW 24,900.00 | KRW 22,500.00 | 126.52K |
| 2026-06-12 | KRW 22,350.00 | -6.29% | KRW 24,650.00 | KRW 24,800.00 | KRW 22,300.00 | 115.27K |
| 2026-06-11 | KRW 23,850.00 | +0.63% | KRW 22,650.00 | KRW 24,000.00 | KRW 22,350.00 | 34.24K |
| 2026-06-10 | KRW 23,700.00 | -2.07% | KRW 24,100.00 | KRW 24,450.00 | KRW 22,750.00 | 49.96K |
| 2026-06-09 | KRW 24,200.00 | +9.50% | KRW 22,100.00 | KRW 25,500.00 | KRW 21,950.00 | 101.70K |
| 2026-06-08 | KRW 22,100.00 | -12.48% | KRW 22,250.00 | KRW 23,250.00 | KRW 21,900.00 | 77.42K |
| 2026-06-05 | KRW 25,250.00 | -4.36% | KRW 26,300.00 | KRW 26,400.00 | KRW 24,050.00 | 64.20K |
| 2026-06-04 | KRW 26,400.00 | -1.49% | KRW 26,300.00 | KRW 27,800.00 | KRW 25,450.00 | 45.85K |
| 2026-06-02 | KRW 26,800.00 | +0.94% | KRW 25,700.00 | KRW 28,200.00 | KRW 25,150.00 | 98.33K |
| 2026-06-01 | KRW 26,550.00 | -2.21% | KRW 26,300.00 | KRW 26,950.00 | KRW 25,100.00 | 145.72K |
| 2026-05-29 | KRW 27,150.00 | -7.81% | KRW 29,700.00 | KRW 29,700.00 | KRW 26,000.00 | 165.63K |
| 2026-05-28 | KRW 29,450.00 | -4.07% | KRW 30,000.00 | KRW 30,100.00 | KRW 28,000.00 | 91.28K |
| 2026-05-27 | KRW 30,700.00 | -2.69% | KRW 30,550.00 | KRW 32,350.00 | KRW 29,600.00 | 61.63K |
| 2026-05-26 | KRW 31,550.00 | +0.32% | KRW 32,250.00 | KRW 33,450.00 | KRW 31,000.00 | 53.80K |
| 2026-05-22 | KRW 31,450.00 | +6.97% | KRW 29,500.00 | KRW 32,400.00 | KRW 29,500.00 | 60.32K |