NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 10,710.00 | 10,930.00 | 10,610.00 | 10,630.00 | 10,630.00 | 736,460 |
| 2023-05-03 | 10,840.00 | 11,380.00 | 10,670.00 | 10,710.00 | 10,710.00 | 1,598,446 |
| 2023-05-02 | 10,400.00 | 11,200.00 | 10,350.00 | 10,840.00 | 10,840.00 | 1,965,912 |
| 2023-04-28 | 10,840.00 | 10,850.00 | 10,340.00 | 10,500.00 | 10,500.00 | 1,491,152 |
| 2023-04-27 | 10,750.00 | 10,960.00 | 10,540.00 | 10,900.00 | 10,900.00 | 1,090,490 |
| 2023-04-26 | 10,700.00 | 10,980.00 | 10,390.00 | 10,800.00 | 10,800.00 | 1,182,796 |
| 2023-04-25 | 11,150.00 | 11,240.00 | 10,700.00 | 10,880.00 | 10,880.00 | 1,332,124 |
| 2023-04-24 | 11,070.00 | 11,470.00 | 11,040.00 | 11,250.00 | 11,250.00 | 1,690,550 |
| 2023-04-21 | 10,680.00 | 11,250.00 | 10,580.00 | 11,040.00 | 11,040.00 | 1,600,097 |
| 2023-04-20 | 11,740.00 | 11,790.00 | 11,020.00 | 11,110.00 | 11,110.00 | 2,381,944 |
| 2023-04-19 | 10,940.00 | 12,420.00 | 10,730.00 | 11,540.00 | 11,540.00 | 7,237,381 |
| 2023-04-18 | 11,700.00 | 11,700.00 | 10,870.00 | 11,100.00 | 11,100.00 | 4,711,467 |
| 2023-04-17 | 12,600.00 | 12,670.00 | 11,650.00 | 11,920.00 | 11,920.00 | 5,995,622 |
| 2023-04-14 | 10,410.00 | 12,720.00 | 10,400.00 | 11,970.00 | 11,970.00 | 26,788,301 |
| 2023-04-13 | 10,330.00 | 10,910.00 | 10,260.00 | 10,260.00 | 10,260.00 | 5,655,054 |
| 2023-04-12 | 10,340.00 | 11,300.00 | 10,010.00 | 10,610.00 | 10,610.00 | 13,247,760 |
| 2023-04-11 | 10,330.00 | 11,200.00 | 9,310.00 | 10,500.00 | 10,500.00 | 34,292,992 |
| 2023-04-10 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 844,294 |
| 2023-04-07 | 17,510.00 | 19,650.00 | 17,300.00 | 17,300.00 | 17,300.00 | 3,048,023 |
| 2023-04-06 | 22,600.00 | 25,500.00 | 22,150.00 | 24,650.00 | 24,650.00 | 3,293,320 |
| 2023-04-05 | 21,300.00 | 21,950.00 | 20,900.00 | 21,700.00 | 21,700.00 | 1,334,973 |
| 2023-04-04 | 18,970.00 | 21,500.00 | 18,890.00 | 21,200.00 | 21,200.00 | 2,399,437 |
| 2023-04-03 | 18,360.00 | 20,000.00 | 18,100.00 | 19,150.00 | 19,150.00 | 2,408,444 |
| 2023-03-31 | 15,800.00 | 18,410.00 | 15,640.00 | 18,000.00 | 18,000.00 | 4,056,504 |
| 2023-03-30 | 15,020.00 | 15,600.00 | 14,630.00 | 15,210.00 | 15,210.00 | 611,165 |
| 2023-03-29 | 15,280.00 | 15,490.00 | 14,940.00 | 14,990.00 | 14,990.00 | 502,230 |
| 2023-03-28 | 15,260.00 | 15,350.00 | 15,010.00 | 15,280.00 | 15,280.00 | 406,475 |
| 2023-03-27 | 15,850.00 | 15,850.00 | 15,170.00 | 15,220.00 | 15,220.00 | 498,947 |
| 2023-03-24 | 15,690.00 | 16,280.00 | 15,400.00 | 15,530.00 | 15,530.00 | 642,591 |
| 2023-03-23 | 15,610.00 | 15,980.00 | 15,010.00 | 15,650.00 | 15,650.00 | 845,731 |
| 2023-03-22 | 15,990.00 | 16,300.00 | 15,740.00 | 15,740.00 | 15,740.00 | 449,246 |
| 2023-03-21 | 15,820.00 | 16,100.00 | 15,650.00 | 15,680.00 | 15,680.00 | 362,864 |
| 2023-03-20 | 16,120.00 | 16,310.00 | 15,580.00 | 15,580.00 | 15,580.00 | 477,584 |
| 2023-03-17 | 15,130.00 | 16,620.00 | 15,130.00 | 16,090.00 | 16,090.00 | 826,563 |
| 2023-03-16 | 15,600.00 | 15,880.00 | 14,990.00 | 14,990.00 | 14,990.00 | 559,702 |
| 2023-03-15 | 15,900.00 | 16,110.00 | 15,790.00 | 15,900.00 | 15,900.00 | 328,551 |
| 2023-03-14 | 16,300.00 | 16,330.00 | 15,530.00 | 15,570.00 | 15,570.00 | 592,137 |
| 2023-03-13 | 16,730.00 | 16,860.00 | 15,860.00 | 16,390.00 | 16,390.00 | 552,005 |
| 2023-03-10 | 16,610.00 | 17,290.00 | 16,440.00 | 16,730.00 | 16,730.00 | 871,082 |
| 2023-03-09 | 16,450.00 | 17,900.00 | 16,130.00 | 16,490.00 | 16,490.00 | 1,763,880 |
| 2023-03-08 | 16,120.00 | 16,930.00 | 15,880.00 | 16,360.00 | 16,360.00 | 803,879 |
| 2023-03-07 | 16,000.00 | 16,240.00 | 15,870.00 | 16,120.00 | 16,120.00 | 426,426 |
| 2023-03-06 | 16,010.00 | 16,400.00 | 15,830.00 | 16,010.00 | 16,010.00 | 456,360 |
| 2023-03-03 | 16,210.00 | 16,440.00 | 15,710.00 | 15,810.00 | 15,810.00 | 515,880 |
| 2023-03-02 | 16,220.00 | 16,700.00 | 16,050.00 | 16,230.00 | 16,230.00 | 692,142 |
| 2023-02-28 | 15,900.00 | 17,000.00 | 15,870.00 | 16,220.00 | 16,220.00 | 1,230,136 |
| 2023-02-27 | 15,500.00 | 15,940.00 | 14,540.00 | 15,680.00 | 15,680.00 | 1,670,550 |
| 2023-02-24 | 14,290.00 | 14,440.00 | 13,990.00 | 14,400.00 | 14,400.00 | 326,049 |
| 2023-02-23 | 14,280.00 | 14,550.00 | 14,220.00 | 14,240.00 | 14,240.00 | 235,423 |
| 2023-02-22 | 14,410.00 | 14,410.00 | 14,140.00 | 14,230.00 | 14,230.00 | 279,132 |
| 2023-02-21 | 14,800.00 | 14,800.00 | 14,470.00 | 14,550.00 | 14,550.00 | 319,048 |
| 2023-02-20 | 14,150.00 | 14,880.00 | 14,060.00 | 14,730.00 | 14,730.00 | 637,718 |
| 2023-02-17 | 14,340.00 | 14,390.00 | 14,030.00 | 14,050.00 | 14,050.00 | 285,085 |
| 2023-02-16 | 13,960.00 | 14,560.00 | 13,960.00 | 14,470.00 | 14,470.00 | 445,118 |
| 2023-02-15 | 14,350.00 | 14,540.00 | 13,890.00 | 13,960.00 | 13,960.00 | 411,738 |
| 2023-02-14 | 14,320.00 | 14,470.00 | 14,150.00 | 14,470.00 | 14,470.00 | 249,601 |
| 2023-02-13 | 14,470.00 | 14,790.00 | 14,200.00 | 14,230.00 | 14,230.00 | 373,186 |
| 2023-02-10 | 14,750.00 | 14,930.00 | 14,390.00 | 14,470.00 | 14,470.00 | 449,861 |
| 2023-02-09 | 14,600.00 | 14,810.00 | 14,530.00 | 14,730.00 | 14,730.00 | 337,503 |
| 2023-02-08 | 14,680.00 | 14,790.00 | 14,530.00 | 14,570.00 | 14,570.00 | 366,498 |
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.