NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,500.00 | 7,540.00 | 7,380.00 | 7,380.00 | 7,380.00 | 237,069 |
| 2024-01-26 | 7,400.00 | 7,610.00 | 7,390.00 | 7,540.00 | 7,540.00 | 252,654 |
| 2024-01-25 | 7,340.00 | 7,470.00 | 7,280.00 | 7,430.00 | 7,430.00 | 124,669 |
| 2024-01-24 | 7,460.00 | 7,480.00 | 7,280.00 | 7,410.00 | 7,410.00 | 206,315 |
| 2024-01-23 | 7,610.00 | 7,630.00 | 7,480.00 | 7,500.00 | 7,500.00 | 151,968 |
| 2024-01-22 | 7,500.00 | 7,620.00 | 7,380.00 | 7,540.00 | 7,540.00 | 197,469 |
| 2024-01-19 | 7,510.00 | 7,600.00 | 7,410.00 | 7,430.00 | 7,430.00 | 148,176 |
| 2024-01-18 | 7,560.00 | 7,640.00 | 7,400.00 | 7,440.00 | 7,440.00 | 157,352 |
| 2024-01-17 | 7,610.00 | 7,610.00 | 7,370.00 | 7,450.00 | 7,450.00 | 195,140 |
| 2024-01-16 | 7,650.00 | 7,780.00 | 7,590.00 | 7,610.00 | 7,610.00 | 140,082 |
| 2024-01-15 | 7,780.00 | 7,780.00 | 7,640.00 | 7,690.00 | 7,690.00 | 100,534 |
| 2024-01-12 | 7,840.00 | 7,870.00 | 7,660.00 | 7,710.00 | 7,710.00 | 190,213 |
| 2024-01-11 | 7,830.00 | 7,900.00 | 7,760.00 | 7,850.00 | 7,850.00 | 166,415 |
| 2024-01-10 | 7,930.00 | 8,030.00 | 7,830.00 | 7,850.00 | 7,850.00 | 197,890 |
| 2024-01-09 | 7,860.00 | 8,030.00 | 7,800.00 | 7,990.00 | 7,990.00 | 209,656 |
| 2024-01-08 | 8,110.00 | 8,120.00 | 7,850.00 | 7,850.00 | 7,850.00 | 269,305 |
| 2024-01-05 | 8,100.00 | 8,210.00 | 8,020.00 | 8,190.00 | 8,190.00 | 213,136 |
| 2024-01-04 | 8,300.00 | 8,340.00 | 7,960.00 | 8,070.00 | 8,070.00 | 428,905 |
| 2024-01-03 | 8,310.00 | 8,470.00 | 8,220.00 | 8,370.00 | 8,370.00 | 420,046 |
| 2024-01-02 | 8,020.00 | 8,580.00 | 7,950.00 | 8,360.00 | 8,360.00 | 693,536 |
| 2023-12-28 | 7,860.00 | 7,990.00 | 7,760.00 | 7,990.00 | 7,990.00 | 277,125 |
| 2023-12-27 | 8,020.00 | 8,150.00 | 7,850.00 | 7,900.00 | 7,900.00 | 437,119 |
| 2023-12-26 | 7,990.00 | 8,180.00 | 7,840.00 | 7,910.00 | 7,910.00 | 430,555 |
| 2023-12-22 | 7,630.00 | 7,980.00 | 7,610.00 | 7,890.00 | 7,890.00 | 556,655 |
| 2023-12-21 | 7,790.00 | 7,850.00 | 7,500.00 | 7,620.00 | 7,620.00 | 540,441 |
| 2023-12-20 | 7,320.00 | 8,060.00 | 7,300.00 | 7,900.00 | 7,900.00 | 1,356,714 |
| 2023-12-19 | 7,240.00 | 7,390.00 | 7,190.00 | 7,260.00 | 7,260.00 | 377,345 |
| 2023-12-18 | 7,470.00 | 7,570.00 | 7,150.00 | 7,190.00 | 7,190.00 | 529,428 |
| 2023-12-15 | 7,750.00 | 7,780.00 | 7,450.00 | 7,470.00 | 7,470.00 | 448,093 |
| 2023-12-14 | 7,850.00 | 7,920.00 | 7,590.00 | 7,740.00 | 7,740.00 | 387,768 |
| 2023-12-13 | 7,890.00 | 7,900.00 | 7,650.00 | 7,680.00 | 7,680.00 | 236,054 |
| 2023-12-12 | 7,930.00 | 7,940.00 | 7,810.00 | 7,870.00 | 7,870.00 | 147,146 |
| 2023-12-11 | 7,870.00 | 7,980.00 | 7,820.00 | 7,850.00 | 7,850.00 | 195,408 |
| 2023-12-08 | 7,720.00 | 7,860.00 | 7,610.00 | 7,850.00 | 7,850.00 | 209,608 |
| 2023-12-07 | 7,730.00 | 7,930.00 | 7,670.00 | 7,680.00 | 7,680.00 | 259,942 |
| 2023-12-06 | 7,940.00 | 7,940.00 | 7,760.00 | 7,810.00 | 7,810.00 | 138,932 |
| 2023-12-05 | 7,790.00 | 7,930.00 | 7,660.00 | 7,900.00 | 7,900.00 | 260,291 |
| 2023-12-04 | 7,890.00 | 7,890.00 | 7,690.00 | 7,790.00 | 7,790.00 | 224,944 |
| 2023-12-01 | 7,860.00 | 7,930.00 | 7,710.00 | 7,780.00 | 7,780.00 | 245,083 |
| 2023-11-30 | 7,780.00 | 7,920.00 | 7,760.00 | 7,860.00 | 7,860.00 | 217,962 |
| 2023-11-29 | 7,940.00 | 8,150.00 | 7,840.00 | 7,870.00 | 7,870.00 | 307,688 |
| 2023-11-28 | 8,140.00 | 8,160.00 | 7,980.00 | 8,030.00 | 8,030.00 | 288,941 |
| 2023-11-27 | 8,300.00 | 8,330.00 | 8,030.00 | 8,140.00 | 8,140.00 | 366,064 |
| 2023-11-24 | 8,290.00 | 8,350.00 | 8,110.00 | 8,250.00 | 8,250.00 | 249,052 |
| 2023-11-23 | 8,120.00 | 8,310.00 | 7,810.00 | 8,180.00 | 8,180.00 | 499,727 |
| 2023-11-22 | 8,210.00 | 8,420.00 | 8,010.00 | 8,310.00 | 8,310.00 | 596,606 |
| 2023-11-21 | 8,160.00 | 8,340.00 | 8,130.00 | 8,290.00 | 8,290.00 | 795,921 |
| 2023-11-20 | 7,370.00 | 8,440.00 | 7,290.00 | 8,200.00 | 8,200.00 | 3,240,136 |
| 2023-11-17 | 7,300.00 | 7,380.00 | 7,200.00 | 7,220.00 | 7,220.00 | 156,359 |
| 2023-11-16 | 7,310.00 | 7,420.00 | 7,290.00 | 7,380.00 | 7,380.00 | 187,806 |
| 2023-11-15 | 7,400.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,300.00 | 203,874 |
| 2023-11-14 | 7,130.00 | 7,320.00 | 7,130.00 | 7,250.00 | 7,250.00 | 190,912 |
| 2023-11-13 | 7,240.00 | 7,410.00 | 7,110.00 | 7,130.00 | 7,130.00 | 236,358 |
| 2023-11-10 | 7,110.00 | 7,180.00 | 7,000.00 | 7,170.00 | 7,170.00 | 185,459 |
| 2023-11-09 | 7,340.00 | 7,360.00 | 7,190.00 | 7,210.00 | 7,210.00 | 118,684 |
| 2023-11-08 | 7,300.00 | 7,430.00 | 7,230.00 | 7,250.00 | 7,250.00 | 191,020 |
| 2023-11-07 | 7,490.00 | 7,500.00 | 7,210.00 | 7,250.00 | 7,250.00 | 282,701 |
| 2023-11-06 | 7,300.00 | 7,500.00 | 7,250.00 | 7,500.00 | 7,500.00 | 500,250 |
| 2023-11-03 | 7,270.00 | 7,290.00 | 7,080.00 | 7,170.00 | 7,170.00 | 241,245 |
| 2023-11-02 | 7,250.00 | 7,350.00 | 7,150.00 | 7,300.00 | 7,300.00 | 314,230 |
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.