Cellromax Science Co., Ltd. 471820
KRX · South Korea · Health Technology
KRW 4,120.00+100.00 (+2.49%)
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 4,120.00 | +2.49% | KRW 4,015.00 | KRW 4,335.00 | KRW 4,000.00 | 22.47K |
| 2026-10-01 | KRW 4,020.00 | +0.37% | KRW 4,010.00 | KRW 4,050.00 | KRW 3,910.00 | 9.83K |
| 2026-09-30 | KRW 4,005.00 | -0.62% | KRW 4,030.00 | KRW 4,080.00 | KRW 3,980.00 | 2.74K |
| 2026-09-29 | KRW 4,030.00 | 0.00% | KRW 4,050.00 | KRW 4,115.00 | KRW 3,980.00 | 4.24K |
| 2026-09-28 | KRW 4,030.00 | +0.25% | KRW 4,000.00 | KRW 4,130.00 | KRW 3,985.00 | 2.77K |
| 2026-09-23 | KRW 4,020.00 | -0.37% | KRW 4,035.00 | KRW 4,150.00 | KRW 3,985.00 | 437 |
| 2026-09-22 | KRW 4,035.00 | -0.37% | KRW 3,995.00 | KRW 4,080.00 | KRW 3,990.00 | 607 |
| 2026-09-21 | KRW 4,050.00 | +1.12% | KRW 4,005.00 | KRW 4,120.00 | KRW 3,950.00 | 3.80K |
| 2026-09-18 | KRW 4,005.00 | -0.62% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,995.00 | 2.09K |
| 2026-09-17 | KRW 4,030.00 | +2.28% | KRW 3,940.00 | KRW 4,030.00 | KRW 3,935.00 | 7.34K |
| 2026-09-16 | KRW 3,940.00 | -0.38% | KRW 4,015.00 | KRW 4,065.00 | KRW 3,925.00 | 502 |
| 2026-09-15 | KRW 3,955.00 | +0.25% | KRW 4,040.00 | KRW 4,040.00 | KRW 3,880.00 | 2.37K |
| 2026-09-14 | KRW 3,945.00 | -2.23% | KRW 4,035.00 | KRW 4,075.00 | KRW 3,930.00 | 8.80K |
| 2026-09-11 | KRW 4,035.00 | +3.33% | KRW 3,860.00 | KRW 4,070.00 | KRW 3,815.00 | 928 |
| 2026-09-10 | KRW 3,905.00 | -3.22% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,875.00 | 10.67K |
| 2026-09-09 | KRW 4,035.00 | -0.49% | KRW 4,200.00 | KRW 4,200.00 | KRW 3,975.00 | 7.25K |
| 2026-09-08 | KRW 4,055.00 | -0.86% | KRW 4,070.00 | KRW 4,095.00 | KRW 4,000.00 | 2.09K |
| 2026-09-07 | KRW 4,090.00 | +0.86% | KRW 4,055.00 | KRW 4,120.00 | KRW 3,975.00 | 610 |
| 2026-09-04 | KRW 4,055.00 | -0.98% | KRW 4,095.00 | KRW 4,095.00 | KRW 4,000.00 | 946 |
| 2026-09-03 | KRW 4,095.00 | +0.49% | KRW 4,080.00 | KRW 4,095.00 | KRW 3,925.00 | 2.10K |
| 2026-09-02 | KRW 4,075.00 | +0.25% | KRW 4,060.00 | KRW 4,170.00 | KRW 4,000.00 | 1.59K |
| 2026-09-01 | KRW 4,065.00 | -0.97% | KRW 4,040.00 | KRW 4,180.00 | KRW 4,040.00 | 1.76K |
| 2026-08-31 | KRW 4,105.00 | -0.97% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,015.00 | 1.68K |
| 2026-08-28 | KRW 4,145.00 | +1.10% | KRW 4,090.00 | KRW 4,185.00 | KRW 4,085.00 | 1.48K |
| 2026-08-27 | KRW 4,100.00 | +0.37% | KRW 4,075.00 | KRW 4,100.00 | KRW 4,015.00 | 838 |
| 2026-08-26 | KRW 4,085.00 | -0.37% | KRW 4,100.00 | KRW 4,190.00 | KRW 4,085.00 | 418 |
| 2026-08-25 | KRW 4,100.00 | -0.12% | KRW 4,085.00 | KRW 4,170.00 | KRW 4,030.00 | 477 |
| 2026-08-24 | KRW 4,105.00 | +0.12% | KRW 4,100.00 | KRW 4,135.00 | KRW 4,000.00 | 656 |
| 2026-08-21 | KRW 4,100.00 | +0.49% | KRW 4,180.00 | KRW 4,180.00 | KRW 4,050.00 | 2.38K |
| 2026-08-20 | KRW 4,080.00 | -1.69% | KRW 4,155.00 | KRW 4,155.00 | KRW 4,000.00 | 1.76K |
| 2026-08-19 | KRW 4,150.00 | +1.72% | KRW 3,920.00 | KRW 4,150.00 | KRW 3,920.00 | 1.74K |
| 2026-08-18 | KRW 4,080.00 | -0.97% | KRW 4,095.00 | KRW 4,160.00 | KRW 4,020.00 | 852 |
| 2026-08-14 | KRW 4,120.00 | +0.24% | KRW 4,255.00 | KRW 4,255.00 | KRW 4,020.00 | 1.11K |
| 2026-08-13 | KRW 4,110.00 | -0.12% | KRW 4,115.00 | KRW 4,275.00 | KRW 4,105.00 | 3.16K |
| 2026-08-12 | KRW 4,115.00 | +0.12% | KRW 4,110.00 | KRW 4,235.00 | KRW 4,105.00 | 1.81K |
| 2026-08-11 | KRW 4,110.00 | -0.60% | KRW 4,130.00 | KRW 4,230.00 | KRW 4,030.00 | 10.28K |
| 2026-08-10 | KRW 4,135.00 | +0.61% | KRW 4,125.00 | KRW 4,180.00 | KRW 4,010.00 | 6.32K |
| 2026-08-07 | KRW 4,110.00 | +0.49% | KRW 4,085.00 | KRW 4,155.00 | KRW 4,050.00 | 3.35K |
| 2026-08-06 | KRW 4,090.00 | +0.25% | KRW 4,160.00 | KRW 4,160.00 | KRW 4,040.00 | 441 |
| 2026-08-05 | KRW 4,080.00 | +0.37% | KRW 4,185.00 | KRW 4,185.00 | KRW 4,045.00 | 1.36K |
| 2026-08-04 | KRW 4,065.00 | +0.25% | KRW 4,020.00 | KRW 4,130.00 | KRW 3,935.00 | 8.66K |
| 2026-08-03 | KRW 4,055.00 | -0.37% | KRW 4,075.00 | KRW 4,130.00 | KRW 3,905.00 | 1.97K |
| 2026-07-31 | KRW 4,070.00 | +8.24% | KRW 3,865.00 | KRW 4,085.00 | KRW 3,865.00 | 4.24K |
| 2026-07-30 | KRW 3,760.00 | +1.21% | KRW 3,410.00 | KRW 3,810.00 | KRW 3,410.00 | 28.49K |
| 2026-07-29 | KRW 3,715.00 | -6.78% | KRW 3,985.00 | KRW 4,050.00 | KRW 3,690.00 | 16.29K |
| 2026-07-28 | KRW 3,985.00 | -3.16% | KRW 4,140.00 | KRW 4,140.00 | KRW 3,985.00 | 1.34K |
| 2026-07-27 | KRW 4,115.00 | +1.35% | KRW 4,180.00 | KRW 4,180.00 | KRW 3,960.00 | 1.83K |
| 2026-07-24 | KRW 4,060.00 | -0.73% | KRW 4,005.00 | KRW 4,095.00 | KRW 3,995.00 | 7.28K |
| 2026-07-23 | KRW 4,090.00 | -0.73% | KRW 4,140.00 | KRW 4,140.00 | KRW 4,010.00 | 3.76K |
| 2026-07-22 | KRW 4,120.00 | +1.35% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,080.00 | 1.92K |
| 2026-07-21 | KRW 4,065.00 | +3.04% | KRW 4,085.00 | KRW 4,180.00 | KRW 3,945.00 | 2.22K |
| 2026-07-20 | KRW 3,945.00 | -7.83% | KRW 4,255.00 | KRW 4,255.00 | KRW 3,945.00 | 5.13K |
| 2026-07-16 | KRW 4,280.00 | -0.81% | KRW 4,290.00 | KRW 4,295.00 | KRW 4,225.00 | 273 |
| 2026-07-15 | KRW 4,315.00 | +4.99% | KRW 4,345.00 | KRW 4,345.00 | KRW 4,125.00 | 903 |
| 2026-07-14 | KRW 4,110.00 | -6.91% | KRW 4,410.00 | KRW 4,410.00 | KRW 4,055.00 | 24.17K |
| 2026-07-13 | KRW 4,415.00 | +1.73% | KRW 4,340.00 | KRW 4,430.00 | KRW 4,210.00 | 2.43K |
| 2026-07-10 | KRW 4,340.00 | +3.33% | KRW 4,165.00 | KRW 4,365.00 | KRW 4,165.00 | 4.94K |
| 2026-07-09 | KRW 4,200.00 | -1.52% | KRW 4,230.00 | KRW 4,400.00 | KRW 4,150.00 | 4.02K |
| 2026-07-08 | KRW 4,265.00 | -2.85% | KRW 4,395.00 | KRW 4,665.00 | KRW 4,125.00 | 12.68K |
| 2026-07-07 | KRW 4,390.00 | -2.34% | KRW 4,460.00 | KRW 4,565.00 | KRW 4,390.00 | 1.93K |
| 2026-07-06 | KRW 4,495.00 | +0.22% | KRW 4,500.00 | KRW 4,635.00 | KRW 4,485.00 | 2.10K |
| 2026-07-03 | KRW 4,485.00 | -0.22% | KRW 4,490.00 | KRW 4,535.00 | KRW 4,355.00 | 2.98K |
| 2026-07-02 | KRW 4,495.00 | +1.01% | KRW 4,435.00 | KRW 4,600.00 | KRW 4,270.00 | 8.49K |
| 2026-07-01 | KRW 4,450.00 | 0.00% | KRW 4,445.00 | KRW 4,570.00 | KRW 4,300.00 | 12.30K |
| 2026-06-30 | KRW 4,450.00 | +0.11% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,385.00 | 2.21K |
| 2026-06-29 | KRW 4,445.00 | +2.42% | KRW 4,180.00 | KRW 4,510.00 | KRW 4,180.00 | 9.61K |
| 2026-06-26 | KRW 4,340.00 | -0.80% | KRW 4,340.00 | KRW 4,375.00 | KRW 4,150.00 | 10.42K |
| 2026-06-25 | KRW 4,375.00 | -2.78% | KRW 4,465.00 | KRW 4,560.00 | KRW 4,375.00 | 2.78K |
| 2026-06-24 | KRW 4,500.00 | -0.66% | KRW 4,530.00 | KRW 4,585.00 | KRW 4,380.00 | 8.44K |
| 2026-06-23 | KRW 4,530.00 | +0.11% | KRW 4,520.00 | KRW 4,650.00 | KRW 4,330.00 | 10.48K |
| 2026-06-22 | KRW 4,525.00 | -1.63% | KRW 4,595.00 | KRW 4,600.00 | KRW 4,400.00 | 5.39K |
| 2026-06-19 | KRW 4,600.00 | -0.33% | KRW 4,605.00 | KRW 4,605.00 | KRW 4,475.00 | 10.83K |
| 2026-06-18 | KRW 4,615.00 | 0.00% | KRW 4,555.00 | KRW 4,630.00 | KRW 4,480.00 | 8.02K |
| 2026-06-17 | KRW 4,615.00 | -1.49% | KRW 4,635.00 | KRW 4,705.00 | KRW 4,570.00 | 31.43K |
| 2026-06-16 | KRW 4,685.00 | +0.75% | KRW 4,620.00 | KRW 4,750.00 | KRW 4,590.00 | 2.31K |
| 2026-06-15 | KRW 4,650.00 | 0.00% | KRW 4,650.00 | KRW 4,660.00 | KRW 4,605.00 | 5.56K |
| 2026-06-12 | KRW 4,650.00 | +1.31% | KRW 4,555.00 | KRW 4,775.00 | KRW 4,555.00 | 5.43K |
| 2026-06-11 | KRW 4,590.00 | 0.00% | KRW 4,595.00 | KRW 4,730.00 | KRW 4,570.00 | 5.11K |
| 2026-06-10 | KRW 4,590.00 | -0.65% | KRW 4,650.00 | KRW 4,755.00 | KRW 4,550.00 | 18 |
| 2026-06-09 | KRW 4,620.00 | -0.86% | KRW 4,625.00 | KRW 4,730.00 | KRW 4,615.00 | 12.08K |
| 2026-06-08 | KRW 4,660.00 | -1.58% | KRW 4,600.00 | KRW 4,735.00 | KRW 4,135.00 | 20.01K |
| 2026-06-05 | KRW 4,735.00 | -2.57% | KRW 4,810.00 | KRW 4,820.00 | KRW 4,730.00 | 11.98K |
| 2026-06-04 | KRW 4,860.00 | +2.21% | KRW 4,615.00 | KRW 5,050.00 | KRW 4,615.00 | 22.69K |
| 2026-06-02 | KRW 4,755.00 | -0.11% | KRW 4,730.00 | KRW 4,935.00 | KRW 4,660.00 | 53.36K |
| 2026-06-01 | KRW 4,760.00 | +0.63% | KRW 4,695.00 | KRW 4,845.00 | KRW 4,630.00 | 34.50K |
| 2026-05-29 | KRW 4,730.00 | -0.53% | KRW 4,760.00 | KRW 4,850.00 | KRW 4,665.00 | 23.27K |
| 2026-05-28 | KRW 4,755.00 | -2.06% | KRW 4,855.00 | KRW 4,855.00 | KRW 4,715.00 | 26.05K |
| 2026-05-27 | KRW 4,855.00 | 0.00% | KRW 4,850.00 | KRW 4,895.00 | KRW 4,825.00 | 22.90K |
| 2026-05-26 | KRW 4,855.00 | +0.10% | KRW 4,965.00 | KRW 4,965.00 | KRW 4,850.00 | 12.37K |
| 2026-05-22 | KRW 4,850.00 | +0.94% | KRW 4,805.00 | KRW 4,940.00 | KRW 4,805.00 | 28.97K |