NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21,500.00 | 23,850.00 | 20,900.00 | 23,850.00 | 23,850.00 | 270,491 |
| 2026-10-16 | 21,800.00 | 22,200.00 | 20,250.00 | 21,700.00 | 21,700.00 | 324,829 |
| 2026-10-15 | 23,200.00 | 23,600.00 | 21,450.00 | 22,150.00 | 22,150.00 | 332,076 |
| 2026-10-14 | 23,250.00 | 24,300.00 | 23,050.00 | 23,950.00 | 23,950.00 | 194,349 |
| 2026-10-13 | 23,100.00 | 23,500.00 | 22,600.00 | 23,400.00 | 23,400.00 | 172,429 |
| 2026-10-12 | 24,550.00 | 24,750.00 | 23,550.00 | 23,600.00 | 23,600.00 | 203,632 |
| 2026-10-08 | 24,700.00 | 24,900.00 | 24,100.00 | 24,550.00 | 24,550.00 | 185,294 |
| 2026-10-07 | 24,850.00 | 25,200.00 | 24,500.00 | 24,700.00 | 24,700.00 | 110,688 |
| 2026-10-06 | 24,650.00 | 25,200.00 | 24,650.00 | 24,750.00 | 24,750.00 | 161,185 |
| 2026-10-02 | 25,350.00 | 25,800.00 | 24,600.00 | 24,750.00 | 24,750.00 | 191,512 |
| 2026-10-01 | 24,050.00 | 25,100.00 | 23,850.00 | 25,100.00 | 25,100.00 | 235,201 |
| 2026-09-30 | 24,250.00 | 24,650.00 | 24,050.00 | 24,150.00 | 24,150.00 | 141,960 |
| 2026-09-29 | 24,800.00 | 24,850.00 | 23,850.00 | 24,350.00 | 24,350.00 | 275,378 |
| 2026-09-28 | 24,750.00 | 25,800.00 | 24,750.00 | 25,400.00 | 25,400.00 | 271,616 |
| 2026-09-23 | 24,800.00 | 25,050.00 | 24,500.00 | 24,650.00 | 24,650.00 | 107,237 |
| 2026-09-22 | 25,050.00 | 25,250.00 | 24,750.00 | 24,900.00 | 24,900.00 | 115,822 |
| 2026-09-21 | 24,450.00 | 25,100.00 | 24,200.00 | 25,000.00 | 25,000.00 | 146,515 |
| 2026-09-18 | 24,750.00 | 24,900.00 | 24,550.00 | 24,550.00 | 24,550.00 | 125,250 |
| 2026-09-17 | 24,950.00 | 25,250.00 | 24,600.00 | 24,600.00 | 24,600.00 | 86,749 |
| 2026-09-16 | 24,700.00 | 24,950.00 | 24,500.00 | 24,900.00 | 24,900.00 | 111,119 |
| 2026-09-15 | 25,100.00 | 25,350.00 | 24,250.00 | 24,850.00 | 24,850.00 | 226,136 |
| 2026-09-14 | 25,050.00 | 25,500.00 | 24,950.00 | 25,350.00 | 25,350.00 | 178,199 |
| 2026-09-11 | 24,900.00 | 25,300.00 | 24,850.00 | 25,100.00 | 25,100.00 | 132,529 |
| 2026-09-10 | 24,600.00 | 25,500.00 | 24,500.00 | 25,500.00 | 25,500.00 | 275,355 |
| 2026-09-09 | 24,300.00 | 25,100.00 | 24,300.00 | 24,800.00 | 24,800.00 | 207,512 |
| 2026-09-08 | 24,300.00 | 25,450.00 | 24,300.00 | 24,600.00 | 24,600.00 | 195,576 |
| 2026-09-07 | 24,050.00 | 24,850.00 | 23,900.00 | 24,700.00 | 24,700.00 | 133,810 |
| 2026-09-04 | 24,550.00 | 24,800.00 | 23,950.00 | 23,950.00 | 23,950.00 | 165,655 |
| 2026-09-03 | 24,000.00 | 24,250.00 | 23,250.00 | 23,900.00 | 23,900.00 | 212,652 |
| 2026-09-02 | 25,150.00 | 25,250.00 | 23,600.00 | 23,650.00 | 23,650.00 | 323,893 |
| 2026-09-01 | 25,400.00 | 26,350.00 | 25,150.00 | 25,800.00 | 25,800.00 | 253,398 |
| 2026-08-31 | 24,850.00 | 26,250.00 | 24,450.00 | 26,000.00 | 26,000.00 | 322,329 |
| 2026-08-28 | 26,500.00 | 27,750.00 | 24,700.00 | 25,250.00 | 25,250.00 | 441,438 |
| 2026-08-27 | 23,950.00 | 28,000.00 | 23,650.00 | 26,150.00 | 26,150.00 | 621,692 |
| 2026-08-26 | 24,650.00 | 24,900.00 | 22,550.00 | 24,450.00 | 24,450.00 | 492,648 |
| 2026-08-25 | 23,300.00 | 24,950.00 | 22,800.00 | 24,850.00 | 24,850.00 | 336,625 |
| 2026-08-24 | 23,550.00 | 24,200.00 | 23,000.00 | 23,600.00 | 23,600.00 | 222,515 |
| 2026-08-21 | 22,950.00 | 24,050.00 | 22,650.00 | 23,750.00 | 23,750.00 | 349,400 |
| 2026-08-20 | 23,350.00 | 24,600.00 | 23,200.00 | 23,400.00 | 23,400.00 | 343,747 |
| 2026-08-19 | 22,000.00 | 23,100.00 | 21,650.00 | 22,550.00 | 22,550.00 | 238,081 |
| 2026-08-18 | 23,900.00 | 24,150.00 | 22,400.00 | 22,600.00 | 22,600.00 | 315,421 |
| 2026-08-14 | 23,450.00 | 24,100.00 | 22,950.00 | 23,400.00 | 23,400.00 | 250,209 |
| 2026-08-13 | 23,050.00 | 23,850.00 | 22,900.00 | 23,600.00 | 23,600.00 | 255,978 |
| 2026-08-12 | 23,050.00 | 23,350.00 | 22,400.00 | 23,050.00 | 23,050.00 | 256,200 |
| 2026-08-11 | 22,850.00 | 23,950.00 | 22,650.00 | 23,400.00 | 23,400.00 | 365,201 |
| 2026-08-10 | 22,300.00 | 23,700.00 | 22,300.00 | 22,900.00 | 22,900.00 | 402,821 |
| 2026-08-07 | 21,850.00 | 22,350.00 | 21,350.00 | 22,250.00 | 22,250.00 | 304,835 |
| 2026-08-06 | 22,050.00 | 22,450.00 | 21,150.00 | 21,850.00 | 21,850.00 | 321,224 |
| 2026-08-05 | 22,300.00 | 22,650.00 | 21,500.00 | 22,150.00 | 22,150.00 | 535,546 |
| 2026-08-04 | 21,000.00 | 22,300.00 | 21,000.00 | 21,950.00 | 21,950.00 | 436,410 |
| 2026-08-03 | 21,450.00 | 22,900.00 | 20,550.00 | 21,150.00 | 21,150.00 | 614,229 |
| 2026-07-31 | 22,800.00 | 23,450.00 | 21,850.00 | 22,000.00 | 22,000.00 | 482,444 |
| 2026-07-30 | 22,700.00 | 24,100.00 | 22,050.00 | 22,800.00 | 22,800.00 | 454,759 |
| 2026-07-29 | 23,200.00 | 23,600.00 | 20,600.00 | 22,700.00 | 22,700.00 | 585,111 |
| 2026-07-28 | 23,400.00 | 23,600.00 | 22,600.00 | 23,250.00 | 23,250.00 | 286,897 |
| 2026-07-27 | 24,400.00 | 24,850.00 | 23,450.00 | 24,150.00 | 24,150.00 | 342,280 |
| 2026-07-24 | 23,450.00 | 24,600.00 | 23,200.00 | 24,100.00 | 24,100.00 | 328,078 |
| 2026-07-23 | 23,200.00 | 24,200.00 | 22,950.00 | 24,050.00 | 24,050.00 | 323,930 |
| 2026-07-22 | 24,850.00 | 25,000.00 | 22,600.00 | 22,650.00 | 22,650.00 | 449,151 |
| 2026-07-21 | 22,650.00 | 25,400.00 | 22,100.00 | 24,750.00 | 24,750.00 | 559,463 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.