NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,780.00 | 7,960.00 | 7,620.00 | 7,710.00 | 7,710.00 | 417,875 |
| 2023-07-31 | 7,700.00 | 7,900.00 | 7,620.00 | 7,820.00 | 7,820.00 | 413,845 |
| 2023-07-28 | 7,400.00 | 7,730.00 | 7,400.00 | 7,700.00 | 7,700.00 | 448,519 |
| 2023-07-27 | 7,100.00 | 7,600.00 | 7,100.00 | 7,470.00 | 7,470.00 | 672,943 |
| 2023-07-26 | 7,400.00 | 7,450.00 | 7,030.00 | 7,140.00 | 7,140.00 | 1,252,965 |
| 2023-07-25 | 7,820.00 | 7,850.00 | 7,450.00 | 7,450.00 | 7,450.00 | 932,285 |
| 2023-07-24 | 8,170.00 | 8,180.00 | 7,700.00 | 7,820.00 | 7,820.00 | 1,014,777 |
| 2023-07-21 | 8,110.00 | 8,370.00 | 8,110.00 | 8,210.00 | 8,210.00 | 509,508 |
| 2023-07-20 | 8,050.00 | 8,350.00 | 8,020.00 | 8,270.00 | 8,270.00 | 532,534 |
| 2023-07-19 | 8,070.00 | 8,170.00 | 7,970.00 | 8,130.00 | 8,130.00 | 511,539 |
| 2023-07-18 | 8,190.00 | 8,310.00 | 8,030.00 | 8,060.00 | 8,060.00 | 478,640 |
| 2023-07-17 | 8,200.00 | 8,350.00 | 7,940.00 | 8,190.00 | 8,190.00 | 483,558 |
| 2023-07-14 | 8,180.00 | 8,370.00 | 8,060.00 | 8,200.00 | 8,200.00 | 499,763 |
| 2023-07-13 | 8,210.00 | 8,440.00 | 8,150.00 | 8,180.00 | 8,180.00 | 575,873 |
| 2023-07-12 | 8,100.00 | 8,220.00 | 7,980.00 | 8,210.00 | 8,210.00 | 549,770 |
| 2023-07-11 | 7,900.00 | 8,130.00 | 7,860.00 | 8,090.00 | 8,090.00 | 721,303 |
| 2023-07-10 | 8,020.00 | 8,160.00 | 7,740.00 | 7,900.00 | 7,900.00 | 1,269,027 |
| 2023-07-07 | 8,510.00 | 8,520.00 | 8,040.00 | 8,140.00 | 8,140.00 | 1,309,070 |
| 2023-07-06 | 9,380.00 | 9,390.00 | 8,530.00 | 8,560.00 | 8,560.00 | 2,232,038 |
| 2023-07-05 | 8,040.00 | 10,200.00 | 8,020.00 | 9,230.00 | 9,230.00 | 11,724,100 |
| 2023-07-04 | 8,010.00 | 8,160.00 | 7,900.00 | 8,030.00 | 8,030.00 | 524,104 |
| 2023-07-03 | 8,350.00 | 8,520.00 | 8,140.00 | 8,180.00 | 8,180.00 | 639,034 |
| 2023-06-30 | 7,880.00 | 8,390.00 | 7,810.00 | 8,230.00 | 8,230.00 | 971,603 |
| 2023-06-29 | 7,880.00 | 7,970.00 | 7,660.00 | 7,770.00 | 7,770.00 | 607,463 |
| 2023-06-28 | 8,040.00 | 8,120.00 | 7,850.00 | 7,880.00 | 7,880.00 | 583,297 |
| 2023-06-27 | 8,090.00 | 8,210.00 | 7,980.00 | 8,090.00 | 8,090.00 | 517,359 |
| 2023-06-26 | 8,070.00 | 8,240.00 | 7,850.00 | 8,120.00 | 8,120.00 | 505,737 |
| 2023-06-23 | 8,100.00 | 8,240.00 | 7,990.00 | 8,110.00 | 8,110.00 | 557,097 |
| 2023-06-22 | 7,600.00 | 8,870.00 | 7,600.00 | 8,040.00 | 8,040.00 | 2,276,687 |
| 2023-06-21 | 7,670.00 | 7,910.00 | 7,600.00 | 7,740.00 | 7,740.00 | 1,116,705 |
| 2023-06-20 | 8,060.00 | 8,300.00 | 7,280.00 | 7,760.00 | 7,760.00 | 4,383,165 |
| 2023-06-19 | 9,450.00 | 9,720.00 | 9,240.00 | 9,440.00 | 9,440.00 | 727,906 |
| 2023-06-16 | 9,270.00 | 9,730.00 | 9,260.00 | 9,400.00 | 9,400.00 | 704,387 |
| 2023-06-15 | 9,400.00 | 9,560.00 | 9,200.00 | 9,260.00 | 9,260.00 | 626,652 |
| 2023-06-14 | 9,800.00 | 9,830.00 | 9,340.00 | 9,470.00 | 9,470.00 | 770,296 |
| 2023-06-13 | 9,220.00 | 10,040.00 | 9,220.00 | 9,780.00 | 9,780.00 | 1,918,738 |
| 2023-06-12 | 10,000.00 | 10,000.00 | 9,090.00 | 9,170.00 | 9,170.00 | 1,997,828 |
| 2023-06-09 | 10,020.00 | 10,180.00 | 9,900.00 | 10,020.00 | 10,020.00 | 695,154 |
| 2023-06-08 | 10,050.00 | 10,120.00 | 9,930.00 | 10,040.00 | 10,040.00 | 654,294 |
| 2023-06-07 | 10,120.00 | 10,240.00 | 10,080.00 | 10,080.00 | 10,080.00 | 394,770 |
| 2023-06-05 | 10,220.00 | 10,290.00 | 10,070.00 | 10,160.00 | 10,160.00 | 382,072 |
| 2023-06-02 | 10,190.00 | 10,340.00 | 9,970.00 | 10,220.00 | 10,220.00 | 780,775 |
| 2023-06-01 | 10,140.00 | 10,330.00 | 10,080.00 | 10,180.00 | 10,180.00 | 502,860 |
| 2023-05-31 | 10,370.00 | 10,430.00 | 10,260.00 | 10,300.00 | 10,300.00 | 410,403 |
| 2023-05-30 | 10,620.00 | 10,750.00 | 10,330.00 | 10,370.00 | 10,370.00 | 470,640 |
| 2023-05-26 | 10,590.00 | 10,740.00 | 10,410.00 | 10,590.00 | 10,590.00 | 416,187 |
| 2023-05-25 | 10,750.00 | 10,920.00 | 10,480.00 | 10,590.00 | 10,590.00 | 492,990 |
| 2023-05-24 | 10,640.00 | 11,000.00 | 10,550.00 | 10,760.00 | 10,760.00 | 856,514 |
| 2023-05-23 | 10,510.00 | 10,790.00 | 10,450.00 | 10,700.00 | 10,700.00 | 603,935 |
| 2023-05-22 | 10,280.00 | 10,560.00 | 10,250.00 | 10,530.00 | 10,530.00 | 714,813 |
| 2023-05-19 | 10,250.00 | 10,380.00 | 10,160.00 | 10,300.00 | 10,300.00 | 557,354 |
| 2023-05-18 | 10,390.00 | 10,560.00 | 10,160.00 | 10,220.00 | 10,220.00 | 601,325 |
| 2023-05-17 | 10,150.00 | 10,400.00 | 9,900.00 | 10,360.00 | 10,360.00 | 618,075 |
| 2023-05-16 | 10,420.00 | 10,530.00 | 10,090.00 | 10,210.00 | 10,210.00 | 595,948 |
| 2023-05-15 | 10,500.00 | 10,570.00 | 10,210.00 | 10,290.00 | 10,290.00 | 671,936 |
| 2023-05-12 | 10,840.00 | 10,920.00 | 10,430.00 | 10,630.00 | 10,630.00 | 660,173 |
| 2023-05-11 | 10,620.00 | 11,090.00 | 10,620.00 | 10,790.00 | 10,790.00 | 853,383 |
| 2023-05-10 | 10,940.00 | 11,270.00 | 10,040.00 | 10,660.00 | 10,660.00 | 1,562,997 |
| 2023-05-09 | 10,890.00 | 10,970.00 | 10,740.00 | 10,940.00 | 10,940.00 | 598,338 |
| 2023-05-08 | 10,640.00 | 11,060.00 | 10,640.00 | 10,790.00 | 10,790.00 | 880,174 |
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.