NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,490.00 | 10,750.00 | 10,490.00 | 10,750.00 | 10,750.00 | 283,075 |
| 2024-07-24 | 10,150.00 | 10,790.00 | 10,130.00 | 10,670.00 | 10,670.00 | 460,582 |
| 2024-07-23 | 10,310.00 | 10,510.00 | 10,200.00 | 10,230.00 | 10,230.00 | 194,335 |
| 2024-07-22 | 10,190.00 | 10,820.00 | 10,050.00 | 10,360.00 | 10,360.00 | 416,497 |
| 2024-07-19 | 10,010.00 | 10,310.00 | 9,850.00 | 10,200.00 | 10,200.00 | 187,463 |
| 2024-07-18 | 10,290.00 | 10,360.00 | 9,910.00 | 10,130.00 | 10,130.00 | 260,265 |
| 2024-07-17 | 10,230.00 | 10,970.00 | 9,900.00 | 10,190.00 | 10,190.00 | 863,885 |
| 2024-07-16 | 9,680.00 | 10,290.00 | 9,500.00 | 10,250.00 | 10,250.00 | 360,745 |
| 2024-07-15 | 9,640.00 | 9,790.00 | 9,460.00 | 9,630.00 | 9,630.00 | 198,503 |
| 2024-07-12 | 9,350.00 | 9,750.00 | 9,180.00 | 9,640.00 | 9,640.00 | 267,380 |
| 2024-07-11 | 9,080.00 | 9,540.00 | 9,040.00 | 9,430.00 | 9,430.00 | 319,309 |
| 2024-07-10 | 9,110.00 | 9,200.00 | 9,070.00 | 9,090.00 | 9,090.00 | 139,367 |
| 2024-07-09 | 9,260.00 | 9,300.00 | 9,010.00 | 9,190.00 | 9,190.00 | 232,119 |
| 2024-07-08 | 9,010.00 | 9,310.00 | 8,960.00 | 9,260.00 | 9,260.00 | 187,136 |
| 2024-07-05 | 9,070.00 | 9,280.00 | 8,980.00 | 9,100.00 | 9,100.00 | 207,938 |
| 2024-07-04 | 9,140.00 | 9,190.00 | 8,980.00 | 9,070.00 | 9,070.00 | 276,098 |
| 2024-07-03 | 9,390.00 | 9,480.00 | 9,100.00 | 9,140.00 | 9,140.00 | 300,497 |
| 2024-07-02 | 9,660.00 | 9,720.00 | 9,480.00 | 9,480.00 | 9,480.00 | 189,474 |
| 2024-07-01 | 9,420.00 | 9,810.00 | 9,390.00 | 9,750.00 | 9,750.00 | 285,405 |
| 2024-06-28 | 9,320.00 | 9,420.00 | 9,230.00 | 9,370.00 | 9,370.00 | 172,633 |
| 2024-06-27 | 9,520.00 | 9,900.00 | 9,300.00 | 9,320.00 | 9,320.00 | 275,434 |
| 2024-06-26 | 9,540.00 | 9,600.00 | 9,270.00 | 9,480.00 | 9,480.00 | 192,083 |
| 2024-06-25 | 9,620.00 | 9,650.00 | 9,110.00 | 9,450.00 | 9,450.00 | 289,945 |
| 2024-06-24 | 9,820.00 | 9,970.00 | 9,070.00 | 9,610.00 | 9,610.00 | 384,617 |
| 2024-06-21 | 9,960.00 | 10,000.00 | 9,800.00 | 9,830.00 | 9,830.00 | 242,293 |
| 2024-06-20 | 10,100.00 | 10,390.00 | 9,900.00 | 10,010.00 | 10,010.00 | 376,687 |
| 2024-06-19 | 10,790.00 | 10,790.00 | 9,820.00 | 9,890.00 | 9,890.00 | 762,073 |
| 2024-06-18 | 10,790.00 | 10,900.00 | 10,500.00 | 10,730.00 | 10,730.00 | 219,467 |
| 2024-06-17 | 10,800.00 | 10,800.00 | 10,490.00 | 10,670.00 | 10,670.00 | 273,363 |
| 2024-06-14 | 10,900.00 | 11,280.00 | 10,800.00 | 10,800.00 | 10,800.00 | 381,003 |
| 2024-06-13 | 10,650.00 | 11,280.00 | 10,540.00 | 10,900.00 | 10,900.00 | 575,248 |
| 2024-06-12 | 10,460.00 | 10,670.00 | 10,390.00 | 10,540.00 | 10,540.00 | 253,144 |
| 2024-06-11 | 10,580.00 | 10,860.00 | 10,560.00 | 10,560.00 | 10,560.00 | 252,916 |
| 2024-06-10 | 10,910.00 | 11,200.00 | 10,550.00 | 10,680.00 | 10,680.00 | 452,267 |
| 2024-06-07 | 11,400.00 | 11,450.00 | 11,030.00 | 11,040.00 | 11,040.00 | 375,635 |
| 2024-06-05 | 11,180.00 | 11,490.00 | 11,110.00 | 11,400.00 | 11,400.00 | 284,237 |
| 2024-06-04 | 11,640.00 | 11,640.00 | 11,100.00 | 11,270.00 | 11,270.00 | 464,720 |
| 2024-06-03 | 12,000.00 | 12,060.00 | 11,590.00 | 11,660.00 | 11,660.00 | 543,297 |
| 2024-05-31 | 11,310.00 | 11,990.00 | 11,250.00 | 11,990.00 | 11,990.00 | 839,382 |
| 2024-05-30 | 11,570.00 | 11,850.00 | 10,790.00 | 11,310.00 | 11,310.00 | 750,202 |
| 2024-05-29 | 11,480.00 | 11,900.00 | 11,070.00 | 11,680.00 | 11,680.00 | 769,002 |
| 2024-05-28 | 11,650.00 | 12,040.00 | 11,470.00 | 11,600.00 | 11,600.00 | 720,838 |
| 2024-05-27 | 12,170.00 | 12,170.00 | 11,430.00 | 11,650.00 | 11,650.00 | 1,147,837 |
| 2024-05-24 | 10,900.00 | 12,290.00 | 10,890.00 | 11,800.00 | 11,800.00 | 4,577,293 |
| 2024-05-23 | 10,550.00 | 11,060.00 | 10,350.00 | 10,920.00 | 10,920.00 | 1,381,451 |
| 2024-05-22 | 12,440.00 | 12,460.00 | 10,620.00 | 10,670.00 | 10,670.00 | 4,123,218 |
| 2024-05-21 | 10,190.00 | 12,790.00 | 10,150.00 | 12,300.00 | 12,300.00 | 9,193,730 |
| 2024-05-20 | 9,950.00 | 10,170.00 | 9,800.00 | 10,030.00 | 10,030.00 | 500,341 |
| 2024-05-17 | 9,960.00 | 10,410.00 | 9,760.00 | 10,060.00 | 10,060.00 | 763,066 |
| 2024-05-16 | 9,840.00 | 9,980.00 | 9,820.00 | 9,870.00 | 9,870.00 | 254,359 |
| 2024-05-14 | 9,600.00 | 9,880.00 | 9,450.00 | 9,740.00 | 9,740.00 | 335,446 |
| 2024-05-13 | 9,340.00 | 9,620.00 | 9,190.00 | 9,600.00 | 9,600.00 | 222,928 |
| 2024-05-10 | 9,300.00 | 9,360.00 | 9,210.00 | 9,220.00 | 9,220.00 | 204,789 |
| 2024-05-09 | 9,700.00 | 9,730.00 | 9,080.00 | 9,250.00 | 9,250.00 | 587,921 |
| 2024-05-08 | 9,850.00 | 10,090.00 | 9,680.00 | 9,700.00 | 9,700.00 | 682,824 |
| 2024-05-07 | 9,510.00 | 9,740.00 | 9,390.00 | 9,730.00 | 9,730.00 | 416,490 |
| 2024-05-03 | 9,400.00 | 9,550.00 | 9,360.00 | 9,380.00 | 9,380.00 | 225,287 |
| 2024-05-02 | 9,030.00 | 9,630.00 | 9,000.00 | 9,410.00 | 9,410.00 | 569,827 |
| 2024-04-30 | 8,940.00 | 9,080.00 | 8,890.00 | 9,030.00 | 9,030.00 | 207,193 |
| 2024-04-29 | 8,680.00 | 8,940.00 | 8,640.00 | 8,940.00 | 8,940.00 | 281,104 |
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.