Cellromax Science Co., Ltd. (KOSDAQ:471820)
South Korea
· Delayed Price · Currency is KRW 4,635.00
+40.00 (0.87%)
At close: Dec 5, 2025
Cellromax Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,560.00 | 4,640.00 | 4,560.00 | 4,635.00 | 4,635.00 | 0.87% | 7,160 |
| Dec 4, 2025 | 4,700.00 | 4,700.00 | 4,595.00 | 4,595.00 | 4,595.00 | -1.50% | 16,204 |
| Dec 3, 2025 | 4,660.00 | 4,710.00 | 4,645.00 | 4,665.00 | 4,665.00 | -0.74% | 12,095 |
| Dec 2, 2025 | 4,650.00 | 4,700.00 | 4,625.00 | 4,700.00 | 4,700.00 | 0.32% | 13,805 |
| Dec 1, 2025 | 4,830.00 | 4,950.00 | 4,610.00 | 4,685.00 | 4,685.00 | -0.43% | 27,355 |
| Nov 28, 2025 | 4,740.00 | 4,845.00 | 4,705.00 | 4,705.00 | 4,705.00 | -0.74% | 7,450 |
| Nov 27, 2025 | 4,695.00 | 4,900.00 | 4,690.00 | 4,740.00 | 4,740.00 | 0.96% | 8,548 |
| Nov 26, 2025 | 4,715.00 | 4,845.00 | 4,580.00 | 4,695.00 | 4,695.00 | -1.16% | 7,712 |
| Nov 25, 2025 | 4,780.00 | 4,815.00 | 4,645.00 | 4,750.00 | 4,750.00 | -1.35% | 15,631 |
| Nov 24, 2025 | 4,920.00 | 4,990.00 | 4,750.00 | 4,815.00 | 4,815.00 | -2.13% | 13,169 |
| Nov 21, 2025 | 4,955.00 | 5,320.00 | 4,900.00 | 4,920.00 | 4,920.00 | -1.80% | 19,258 |
| Nov 20, 2025 | 4,950.00 | 5,090.00 | 4,950.00 | 5,010.00 | 5,010.00 | 1.73% | 2,987 |
| Nov 19, 2025 | 4,930.00 | 5,100.00 | 4,920.00 | 4,925.00 | 4,925.00 | -0.61% | 7,367 |
| Nov 18, 2025 | 4,950.00 | 5,140.00 | 4,950.00 | 4,955.00 | 4,955.00 | -1.88% | 8,202 |
| Nov 17, 2025 | 5,120.00 | 5,160.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.37% | 6,621 |
| Nov 14, 2025 | 5,130.00 | 5,230.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.39% | 14,012 |
| Nov 13, 2025 | 5,080.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,100.00 | 0.39% | 11,429 |
| Nov 12, 2025 | 5,040.00 | 5,200.00 | 4,900.00 | 5,080.00 | 5,080.00 | 0.79% | 13,348 |
| Nov 11, 2025 | 5,050.00 | 5,080.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.20% | 6,830 |
| Nov 10, 2025 | 4,900.00 | 5,280.00 | 4,900.00 | 5,050.00 | 5,050.00 | 3.59% | 25,841 |
| Nov 7, 2025 | 4,885.00 | 4,980.00 | 4,735.00 | 4,875.00 | 4,875.00 | -1.12% | 17,090 |
| Nov 6, 2025 | 4,880.00 | 5,090.00 | 4,775.00 | 4,930.00 | 4,930.00 | 3.57% | 20,816 |
| Nov 5, 2025 | 4,960.00 | 4,960.00 | 4,650.00 | 4,760.00 | 4,760.00 | -3.05% | 84,947 |
| Nov 4, 2025 | 4,930.00 | 4,930.00 | 4,830.00 | 4,910.00 | 4,910.00 | -0.41% | 31,546 |
| Nov 3, 2025 | 5,030.00 | 5,120.00 | 4,910.00 | 4,930.00 | 4,930.00 | -1.99% | 54,424 |
| Oct 31, 2025 | 5,150.00 | 5,180.00 | 5,020.00 | 5,030.00 | 5,030.00 | -2.33% | 35,559 |
| Oct 30, 2025 | 5,180.00 | 5,200.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.39% | 13,418 |
| Oct 29, 2025 | 5,340.00 | 5,340.00 | 5,100.00 | 5,130.00 | 5,130.00 | -2.10% | 23,615 |
| Oct 28, 2025 | 5,330.00 | 5,460.00 | 5,100.00 | 5,240.00 | 5,240.00 | 2.95% | 42,798 |
| Oct 27, 2025 | 5,250.00 | 5,280.00 | 5,090.00 | 5,090.00 | 5,090.00 | -3.05% | 52,726 |
| Oct 24, 2025 | 5,300.00 | 5,340.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.38% | 20,375 |
| Oct 23, 2025 | 5,470.00 | 5,470.00 | 5,250.00 | 5,270.00 | 5,270.00 | 0.19% | 10,925 |
| Oct 22, 2025 | 5,350.00 | 5,370.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.13% | 16,794 |
| Oct 21, 2025 | 5,310.00 | 5,480.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.56% | 24,266 |
| Oct 20, 2025 | 5,410.00 | 5,500.00 | 5,270.00 | 5,350.00 | 5,350.00 | -1.11% | 30,582 |
| Oct 17, 2025 | 5,560.00 | 5,560.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.64% | 15,910 |
| Oct 16, 2025 | 5,390.00 | 5,540.00 | 5,390.00 | 5,500.00 | 5,500.00 | 1.66% | 20,599 |
| Oct 15, 2025 | 5,270.00 | 5,480.00 | 5,250.00 | 5,410.00 | 5,410.00 | 3.84% | 19,119 |
| Oct 14, 2025 | 5,290.00 | 5,330.00 | 5,150.00 | 5,210.00 | 5,210.00 | -1.33% | 39,093 |
| Oct 13, 2025 | 5,450.00 | 5,450.00 | 5,250.00 | 5,280.00 | 5,280.00 | -4.17% | 53,928 |
| Oct 10, 2025 | 5,970.00 | 5,970.00 | 5,410.00 | 5,510.00 | 5,510.00 | -8.62% | 169,334 |
| Oct 2, 2025 | 6,070.00 | 6,230.00 | 5,900.00 | 6,030.00 | 6,030.00 | -0.17% | 53,883 |
| Oct 1, 2025 | 5,880.00 | 6,190.00 | 5,780.00 | 6,040.00 | 6,040.00 | 2.72% | 92,013 |
| Sep 30, 2025 | 6,000.00 | 6,300.00 | 5,820.00 | 5,880.00 | 5,880.00 | -0.34% | 34,588 |
| Sep 29, 2025 | 5,840.00 | 5,980.00 | 5,805.00 | 5,900.00 | 5,900.00 | -0.84% | 46,816 |
| Sep 26, 2025 | 6,150.00 | 6,150.00 | 5,770.00 | 5,950.00 | 5,915.00 | 1.19% | 44,726 |
| Sep 25, 2025 | 6,060.00 | 6,060.00 | 5,840.00 | 5,880.00 | 5,845.41 | -0.68% | 36,789 |
| Sep 24, 2025 | 6,380.00 | 6,380.00 | 5,830.00 | 5,920.00 | 5,885.18 | -7.36% | 154,299 |
| Sep 23, 2025 | 6,060.00 | 6,465.00 | 6,060.00 | 6,390.00 | 6,352.41 | 4.58% | 85,552 |
| Sep 22, 2025 | 6,500.00 | 6,500.00 | 6,080.00 | 6,110.00 | 6,074.06 | -4.23% | 123,949 |