NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,600.00 | 8,790.00 | 8,600.00 | 8,650.00 | 8,650.00 | 174,721 |
| 2024-04-25 | 8,560.00 | 8,690.00 | 8,540.00 | 8,620.00 | 8,620.00 | 132,151 |
| 2024-04-24 | 8,780.00 | 8,780.00 | 8,590.00 | 8,650.00 | 8,650.00 | 189,562 |
| 2024-04-23 | 8,700.00 | 8,850.00 | 8,600.00 | 8,700.00 | 8,700.00 | 210,375 |
| 2024-04-22 | 8,500.00 | 8,780.00 | 8,420.00 | 8,730.00 | 8,730.00 | 334,588 |
| 2024-04-19 | 8,690.00 | 8,740.00 | 8,310.00 | 8,500.00 | 8,500.00 | 469,599 |
| 2024-04-18 | 8,840.00 | 8,910.00 | 8,750.00 | 8,790.00 | 8,790.00 | 307,217 |
| 2024-04-17 | 8,840.00 | 8,940.00 | 8,670.00 | 8,770.00 | 8,770.00 | 348,771 |
| 2024-04-16 | 8,600.00 | 8,770.00 | 8,500.00 | 8,650.00 | 8,650.00 | 262,234 |
| 2024-04-15 | 8,740.00 | 8,920.00 | 8,460.00 | 8,710.00 | 8,710.00 | 385,010 |
| 2024-04-12 | 8,700.00 | 8,920.00 | 8,560.00 | 8,860.00 | 8,860.00 | 343,600 |
| 2024-04-11 | 8,500.00 | 8,840.00 | 8,420.00 | 8,650.00 | 8,650.00 | 243,439 |
| 2024-04-09 | 8,800.00 | 9,040.00 | 8,570.00 | 8,580.00 | 8,580.00 | 362,892 |
| 2024-04-08 | 8,550.00 | 8,900.00 | 8,250.00 | 8,770.00 | 8,770.00 | 581,305 |
| 2024-04-05 | 8,250.00 | 9,470.00 | 8,220.00 | 8,520.00 | 8,520.00 | 1,300,597 |
| 2024-04-04 | 8,290.00 | 8,590.00 | 8,190.00 | 8,490.00 | 8,490.00 | 542,131 |
| 2024-04-03 | 8,750.00 | 8,790.00 | 8,100.00 | 8,250.00 | 8,250.00 | 780,025 |
| 2024-04-02 | 9,370.00 | 9,390.00 | 8,710.00 | 8,790.00 | 8,790.00 | 1,006,958 |
| 2024-04-01 | 9,550.00 | 9,640.00 | 9,100.00 | 9,450.00 | 9,450.00 | 576,976 |
| 2024-03-29 | 9,840.00 | 10,240.00 | 9,000.00 | 9,470.00 | 9,470.00 | 1,536,429 |
| 2024-03-28 | 10,210.00 | 10,490.00 | 9,730.00 | 9,840.00 | 9,840.00 | 2,231,076 |
| 2024-03-27 | 8,390.00 | 10,790.00 | 8,300.00 | 10,180.00 | 10,180.00 | 8,740,807 |
| 2024-03-26 | 8,140.00 | 8,380.00 | 8,010.00 | 8,370.00 | 8,370.00 | 572,306 |
| 2024-03-25 | 8,140.00 | 8,210.00 | 8,010.00 | 8,140.00 | 8,140.00 | 484,648 |
| 2024-03-22 | 7,510.00 | 8,280.00 | 7,510.00 | 8,140.00 | 8,140.00 | 1,430,054 |
| 2024-03-21 | 7,550.00 | 7,620.00 | 7,410.00 | 7,480.00 | 7,480.00 | 253,134 |
| 2024-03-20 | 7,410.00 | 7,670.00 | 7,400.00 | 7,490.00 | 7,490.00 | 387,654 |
| 2024-03-19 | 7,700.00 | 7,740.00 | 7,310.00 | 7,400.00 | 7,400.00 | 404,588 |
| 2024-03-18 | 7,160.00 | 7,830.00 | 7,160.00 | 7,700.00 | 7,700.00 | 1,492,973 |
| 2024-03-15 | 7,070.00 | 7,070.00 | 6,980.00 | 6,990.00 | 6,990.00 | 211,200 |
| 2024-03-14 | 7,040.00 | 7,110.00 | 7,010.00 | 7,070.00 | 7,070.00 | 143,567 |
| 2024-03-13 | 7,200.00 | 7,200.00 | 7,000.00 | 7,060.00 | 7,060.00 | 282,381 |
| 2024-03-12 | 7,210.00 | 7,240.00 | 7,150.00 | 7,190.00 | 7,190.00 | 180,327 |
| 2024-03-11 | 7,290.00 | 7,430.00 | 7,230.00 | 7,230.00 | 7,230.00 | 246,913 |
| 2024-03-08 | 7,110.00 | 7,290.00 | 7,050.00 | 7,260.00 | 7,260.00 | 332,513 |
| 2024-03-07 | 6,950.00 | 7,090.00 | 6,950.00 | 7,000.00 | 7,000.00 | 188,234 |
| 2024-03-06 | 6,990.00 | 7,060.00 | 6,910.00 | 6,970.00 | 6,970.00 | 201,093 |
| 2024-03-05 | 7,050.00 | 7,110.00 | 6,980.00 | 6,990.00 | 6,990.00 | 206,485 |
| 2024-03-04 | 7,040.00 | 7,170.00 | 6,960.00 | 7,090.00 | 7,090.00 | 201,289 |
| 2024-02-29 | 6,950.00 | 7,080.00 | 6,940.00 | 6,950.00 | 6,950.00 | 191,275 |
| 2024-02-28 | 7,100.00 | 7,110.00 | 6,960.00 | 7,010.00 | 7,010.00 | 177,210 |
| 2024-02-27 | 7,160.00 | 7,160.00 | 6,990.00 | 7,000.00 | 7,000.00 | 308,582 |
| 2024-02-26 | 7,200.00 | 7,250.00 | 7,150.00 | 7,150.00 | 7,150.00 | 175,449 |
| 2024-02-23 | 7,250.00 | 7,300.00 | 7,200.00 | 7,210.00 | 7,210.00 | 232,604 |
| 2024-02-22 | 7,290.00 | 7,340.00 | 7,220.00 | 7,240.00 | 7,240.00 | 283,996 |
| 2024-02-21 | 7,280.00 | 7,400.00 | 7,270.00 | 7,290.00 | 7,290.00 | 250,567 |
| 2024-02-20 | 7,380.00 | 7,400.00 | 7,310.00 | 7,340.00 | 7,340.00 | 179,479 |
| 2024-02-19 | 7,420.00 | 7,500.00 | 7,370.00 | 7,370.00 | 7,370.00 | 202,619 |
| 2024-02-16 | 7,380.00 | 7,440.00 | 7,350.00 | 7,430.00 | 7,430.00 | 177,458 |
| 2024-02-15 | 7,550.00 | 7,550.00 | 7,370.00 | 7,370.00 | 7,370.00 | 255,944 |
| 2024-02-14 | 7,410.00 | 7,510.00 | 7,330.00 | 7,440.00 | 7,440.00 | 280,926 |
| 2024-02-13 | 7,500.00 | 7,520.00 | 7,380.00 | 7,450.00 | 7,450.00 | 242,464 |
| 2024-02-08 | 7,630.00 | 7,630.00 | 7,490.00 | 7,500.00 | 7,500.00 | 262,142 |
| 2024-02-07 | 7,880.00 | 7,880.00 | 7,630.00 | 7,630.00 | 7,630.00 | 210,839 |
| 2024-02-06 | 8,100.00 | 8,100.00 | 7,600.00 | 7,760.00 | 7,760.00 | 251,988 |
| 2024-02-05 | 8,020.00 | 8,230.00 | 7,980.00 | 8,000.00 | 8,000.00 | 416,223 |
| 2024-02-02 | 7,980.00 | 8,120.00 | 7,910.00 | 8,010.00 | 8,010.00 | 431,812 |
| 2024-02-01 | 7,970.00 | 8,260.00 | 7,700.00 | 8,050.00 | 8,050.00 | 1,062,167 |
| 2024-01-31 | 7,260.00 | 7,950.00 | 7,220.00 | 7,660.00 | 7,660.00 | 908,358 |
| 2024-01-30 | 7,410.00 | 7,450.00 | 7,230.00 | 7,240.00 | 7,240.00 | 253,944 |
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.