Cellumed Co.,Ltd. (KOSDAQ:049180)
South Korea
· Delayed Price · Currency is KRW 784.00
-8.00 (-1.01%)
At close: Dec 5, 2025
Cellumed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 792.00 | 798.00 | 772.00 | 784.00 | 784.00 | -1.01% | 157,718 |
| Dec 4, 2025 | 788.00 | 797.00 | 770.00 | 792.00 | 792.00 | 0.51% | 193,431 |
| Dec 3, 2025 | 788.00 | 797.00 | 762.00 | 788.00 | 788.00 | - | 271,683 |
| Dec 2, 2025 | 763.00 | 804.00 | 763.00 | 788.00 | 788.00 | 3.82% | 368,883 |
| Dec 1, 2025 | 799.00 | 810.00 | 751.00 | 759.00 | 759.00 | -3.68% | 496,579 |
| Nov 28, 2025 | 701.00 | 821.00 | 696.00 | 788.00 | 788.00 | 12.41% | 1,021,678 |
| Nov 27, 2025 | 707.00 | 722.00 | 695.00 | 701.00 | 701.00 | -0.99% | 160,452 |
| Nov 26, 2025 | 682.00 | 719.00 | 681.00 | 708.00 | 708.00 | 2.91% | 235,106 |
| Nov 25, 2025 | 685.00 | 710.00 | 671.00 | 688.00 | 688.00 | 0.44% | 197,271 |
| Nov 24, 2025 | 705.00 | 714.00 | 680.00 | 685.00 | 685.00 | -2.84% | 250,406 |
| Nov 21, 2025 | 699.00 | 756.00 | 671.00 | 705.00 | 705.00 | 0.57% | 614,870 |
| Nov 20, 2025 | 705.00 | 723.00 | 695.00 | 701.00 | 701.00 | 0.14% | 339,317 |
| Nov 19, 2025 | 750.00 | 750.00 | 685.00 | 700.00 | 700.00 | -8.26% | 765,784 |
| Nov 18, 2025 | 742.00 | 778.00 | 700.00 | 763.00 | 763.00 | 1.73% | 921,083 |
| Nov 17, 2025 | 768.00 | 852.00 | 728.00 | 750.00 | 750.00 | -5.06% | 2,270,543 |
| Nov 14, 2025 | 899.00 | 1,000.00 | 789.00 | 790.00 | 790.00 | -7.93% | 20,239,600 |
| Nov 13, 2025 | 662.00 | 858.00 | 662.00 | 858.00 | 858.00 | 30.00% | 15,259,600 |
| Nov 12, 2025 | 660.00 | 698.00 | 655.00 | 660.00 | 660.00 | -0.90% | 188,269 |
| Nov 11, 2025 | 673.00 | 690.00 | 656.00 | 666.00 | 666.00 | -1.04% | 145,899 |
| Nov 10, 2025 | 665.00 | 674.00 | 657.00 | 673.00 | 673.00 | 1.20% | 310,514 |
| Nov 7, 2025 | 677.00 | 678.00 | 650.00 | 665.00 | 665.00 | -2.06% | 279,046 |
| Nov 6, 2025 | 702.00 | 715.00 | 673.00 | 679.00 | 679.00 | -3.00% | 167,892 |
| Nov 5, 2025 | 711.00 | 715.00 | 690.00 | 700.00 | 700.00 | -1.55% | 238,663 |
| Nov 4, 2025 | 696.00 | 728.00 | 684.00 | 711.00 | 711.00 | 1.57% | 267,083 |
| Nov 3, 2025 | 689.00 | 737.00 | 687.00 | 700.00 | 700.00 | 1.60% | 359,269 |
| Oct 31, 2025 | 671.00 | 724.00 | 671.00 | 689.00 | 689.00 | 2.68% | 515,799 |
| Oct 30, 2025 | 687.00 | 687.00 | 660.00 | 671.00 | 671.00 | -2.19% | 157,555 |
| Oct 29, 2025 | 687.00 | 725.00 | 676.00 | 686.00 | 686.00 | - | 254,433 |
| Oct 28, 2025 | 674.00 | 689.00 | 668.00 | 686.00 | 686.00 | 1.78% | 229,176 |
| Oct 27, 2025 | 712.00 | 713.00 | 668.00 | 674.00 | 674.00 | -3.99% | 375,254 |
| Oct 24, 2025 | 701.00 | 732.00 | 699.00 | 702.00 | 702.00 | -1.13% | 238,793 |
| Oct 23, 2025 | 770.00 | 770.00 | 710.00 | 710.00 | 710.00 | -4.57% | 278,414 |
| Oct 22, 2025 | 740.00 | 771.00 | 695.00 | 744.00 | 744.00 | -0.27% | 236,949 |
| Oct 21, 2025 | 780.00 | 789.00 | 709.00 | 746.00 | 746.00 | -4.36% | 569,874 |
| Oct 20, 2025 | 761.00 | 785.00 | 730.00 | 780.00 | 780.00 | 2.50% | 320,914 |
| Oct 17, 2025 | 777.00 | 790.00 | 721.00 | 761.00 | 761.00 | -5.47% | 486,060 |
| Oct 16, 2025 | 784.00 | 830.00 | 775.00 | 805.00 | 805.00 | 2.68% | 485,760 |
| Oct 15, 2025 | 731.00 | 803.00 | 724.00 | 784.00 | 784.00 | 7.25% | 682,561 |
| Oct 14, 2025 | 750.00 | 777.00 | 713.00 | 731.00 | 731.00 | -2.40% | 278,960 |
| Oct 13, 2025 | 700.00 | 769.00 | 681.00 | 749.00 | 749.00 | 5.34% | 483,548 |
| Oct 10, 2025 | 683.00 | 730.00 | 663.00 | 711.00 | 711.00 | 3.95% | 286,744 |
| Oct 2, 2025 | 676.00 | 688.00 | 672.00 | 684.00 | 684.00 | 0.29% | 124,405 |
| Oct 1, 2025 | 703.00 | 716.00 | 680.00 | 682.00 | 682.00 | -2.99% | 170,996 |
| Sep 30, 2025 | 699.00 | 710.00 | 690.00 | 703.00 | 703.00 | 0.57% | 162,457 |
| Sep 29, 2025 | 694.00 | 713.00 | 651.00 | 699.00 | 699.00 | 1.75% | 138,642 |
| Sep 26, 2025 | 709.00 | 709.00 | 682.00 | 687.00 | 687.00 | -3.10% | 278,573 |
| Sep 25, 2025 | 711.00 | 726.00 | 700.00 | 709.00 | 709.00 | -0.28% | 160,422 |
| Sep 24, 2025 | 719.00 | 748.00 | 700.00 | 711.00 | 711.00 | -1.11% | 201,087 |
| Sep 23, 2025 | 740.00 | 760.00 | 715.00 | 719.00 | 719.00 | -2.97% | 313,025 |
| Sep 22, 2025 | 733.00 | 770.00 | 711.00 | 741.00 | 741.00 | 1.23% | 250,862 |