NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,060.00 | 7,260.00 | 7,030.00 | 7,090.00 | 7,090.00 | 209,952 |
| 2023-10-31 | 7,200.00 | 7,290.00 | 7,000.00 | 7,000.00 | 7,000.00 | 227,562 |
| 2023-10-30 | 7,280.00 | 7,320.00 | 7,150.00 | 7,200.00 | 7,200.00 | 165,288 |
| 2023-10-27 | 7,250.00 | 7,440.00 | 7,120.00 | 7,220.00 | 7,220.00 | 315,290 |
| 2023-10-26 | 7,090.00 | 7,210.00 | 7,010.00 | 7,190.00 | 7,190.00 | 259,061 |
| 2023-10-25 | 7,350.00 | 7,370.00 | 7,140.00 | 7,230.00 | 7,230.00 | 239,169 |
| 2023-10-24 | 7,100.00 | 7,300.00 | 6,880.00 | 7,280.00 | 7,280.00 | 405,053 |
| 2023-10-23 | 7,010.00 | 7,090.00 | 6,900.00 | 7,050.00 | 7,050.00 | 325,643 |
| 2023-10-20 | 7,030.00 | 7,210.00 | 6,960.00 | 7,050.00 | 7,050.00 | 349,627 |
| 2023-10-19 | 7,120.00 | 7,150.00 | 6,980.00 | 7,100.00 | 7,100.00 | 377,359 |
| 2023-10-18 | 7,350.00 | 7,360.00 | 7,160.00 | 7,180.00 | 7,180.00 | 356,263 |
| 2023-10-17 | 7,300.00 | 7,600.00 | 7,260.00 | 7,350.00 | 7,350.00 | 244,273 |
| 2023-10-16 | 7,310.00 | 7,430.00 | 7,240.00 | 7,340.00 | 7,340.00 | 332,010 |
| 2023-10-13 | 7,810.00 | 7,810.00 | 7,320.00 | 7,440.00 | 7,440.00 | 592,987 |
| 2023-10-12 | 7,930.00 | 8,020.00 | 7,660.00 | 7,810.00 | 7,810.00 | 310,048 |
| 2023-10-11 | 7,770.00 | 8,000.00 | 7,720.00 | 7,860.00 | 7,860.00 | 437,306 |
| 2023-10-10 | 7,490.00 | 8,020.00 | 7,490.00 | 7,680.00 | 7,680.00 | 611,822 |
| 2023-10-06 | 7,530.00 | 7,780.00 | 7,470.00 | 7,490.00 | 7,490.00 | 315,440 |
| 2023-10-05 | 7,540.00 | 7,780.00 | 7,450.00 | 7,530.00 | 7,530.00 | 388,986 |
| 2023-10-04 | 7,550.00 | 7,860.00 | 7,340.00 | 7,510.00 | 7,510.00 | 465,084 |
| 2023-09-27 | 7,570.00 | 7,900.00 | 7,450.00 | 7,740.00 | 7,740.00 | 304,748 |
| 2023-09-26 | 7,610.00 | 7,710.00 | 7,480.00 | 7,590.00 | 7,590.00 | 242,540 |
| 2023-09-25 | 7,650.00 | 7,870.00 | 7,560.00 | 7,650.00 | 7,650.00 | 320,577 |
| 2023-09-22 | 7,910.00 | 8,030.00 | 7,690.00 | 7,720.00 | 7,720.00 | 357,600 |
| 2023-09-21 | 8,110.00 | 8,240.00 | 7,870.00 | 7,950.00 | 7,950.00 | 448,220 |
| 2023-09-20 | 8,400.00 | 8,500.00 | 8,170.00 | 8,260.00 | 8,260.00 | 414,718 |
| 2023-09-19 | 8,090.00 | 8,400.00 | 8,080.00 | 8,400.00 | 8,400.00 | 442,303 |
| 2023-09-18 | 8,600.00 | 8,840.00 | 8,170.00 | 8,170.00 | 8,170.00 | 1,210,387 |
| 2023-09-15 | 8,220.00 | 8,490.00 | 8,140.00 | 8,490.00 | 8,490.00 | 700,838 |
| 2023-09-14 | 8,380.00 | 8,400.00 | 8,000.00 | 8,220.00 | 8,220.00 | 593,946 |
| 2023-09-13 | 8,090.00 | 8,500.00 | 7,960.00 | 8,250.00 | 8,250.00 | 1,128,136 |
| 2023-09-12 | 7,620.00 | 8,380.00 | 7,620.00 | 8,090.00 | 8,090.00 | 1,728,098 |
| 2023-09-11 | 7,430.00 | 7,800.00 | 7,360.00 | 7,620.00 | 7,620.00 | 919,506 |
| 2023-09-08 | 7,150.00 | 7,320.00 | 7,080.00 | 7,280.00 | 7,280.00 | 338,451 |
| 2023-09-07 | 7,170.00 | 7,290.00 | 7,030.00 | 7,050.00 | 7,050.00 | 495,877 |
| 2023-09-06 | 7,230.00 | 7,350.00 | 7,140.00 | 7,160.00 | 7,160.00 | 345,375 |
| 2023-09-05 | 7,310.00 | 7,350.00 | 7,200.00 | 7,230.00 | 7,230.00 | 351,016 |
| 2023-09-04 | 7,500.00 | 7,500.00 | 7,270.00 | 7,300.00 | 7,300.00 | 377,086 |
| 2023-09-01 | 7,670.00 | 7,730.00 | 7,360.00 | 7,390.00 | 7,390.00 | 680,224 |
| 2023-08-31 | 7,760.00 | 8,090.00 | 7,710.00 | 7,710.00 | 7,710.00 | 596,870 |
| 2023-08-30 | 7,900.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,800.00 | 351,767 |
| 2023-08-29 | 7,660.00 | 7,810.00 | 7,650.00 | 7,760.00 | 7,760.00 | 468,857 |
| 2023-08-28 | 7,560.00 | 7,750.00 | 7,560.00 | 7,610.00 | 7,610.00 | 216,530 |
| 2023-08-25 | 7,470.00 | 7,620.00 | 7,450.00 | 7,560.00 | 7,560.00 | 334,198 |
| 2023-08-24 | 7,570.00 | 7,640.00 | 7,460.00 | 7,580.00 | 7,580.00 | 309,352 |
| 2023-08-23 | 7,710.00 | 7,830.00 | 7,500.00 | 7,550.00 | 7,550.00 | 449,163 |
| 2023-08-22 | 7,840.00 | 7,930.00 | 7,710.00 | 7,830.00 | 7,830.00 | 309,698 |
| 2023-08-21 | 7,620.00 | 7,980.00 | 7,620.00 | 7,910.00 | 7,910.00 | 476,284 |
| 2023-08-18 | 7,630.00 | 7,770.00 | 7,530.00 | 7,700.00 | 7,700.00 | 398,144 |
| 2023-08-17 | 7,830.00 | 8,050.00 | 7,600.00 | 7,760.00 | 7,760.00 | 542,418 |
| 2023-08-16 | 7,710.00 | 7,910.00 | 7,600.00 | 7,880.00 | 7,880.00 | 530,761 |
| 2023-08-14 | 8,430.00 | 8,670.00 | 7,820.00 | 7,920.00 | 7,920.00 | 1,200,464 |
| 2023-08-11 | 7,820.00 | 8,050.00 | 7,640.00 | 7,950.00 | 7,950.00 | 557,030 |
| 2023-08-10 | 7,540.00 | 7,840.00 | 7,520.00 | 7,820.00 | 7,820.00 | 476,385 |
| 2023-08-09 | 7,290.00 | 7,700.00 | 7,270.00 | 7,600.00 | 7,600.00 | 546,465 |
| 2023-08-08 | 7,700.00 | 7,700.00 | 7,350.00 | 7,350.00 | 7,350.00 | 417,245 |
| 2023-08-07 | 7,720.00 | 7,830.00 | 7,500.00 | 7,630.00 | 7,630.00 | 441,509 |
| 2023-08-04 | 7,800.00 | 7,800.00 | 7,530.00 | 7,680.00 | 7,680.00 | 407,163 |
| 2023-08-03 | 7,380.00 | 7,840.00 | 7,360.00 | 7,800.00 | 7,800.00 | 594,092 |
| 2023-08-02 | 7,710.00 | 7,740.00 | 7,440.00 | 7,480.00 | 7,480.00 | 470,655 |
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.