NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 14,110.00 | 15,280.00 | 14,080.00 | 14,580.00 | 14,580.00 | 919,790 |
| 2023-02-06 | 14,200.00 | 14,360.00 | 14,010.00 | 14,100.00 | 14,100.00 | 390,183 |
| 2023-02-03 | 14,150.00 | 14,390.00 | 14,130.00 | 14,260.00 | 14,260.00 | 518,810 |
| 2023-02-02 | 14,200.00 | 14,300.00 | 13,990.00 | 14,080.00 | 14,080.00 | 414,900 |
| 2023-02-01 | 13,660.00 | 14,180.00 | 13,630.00 | 14,040.00 | 14,040.00 | 708,523 |
| 2023-01-31 | 13,210.00 | 13,540.00 | 13,210.00 | 13,540.00 | 13,540.00 | 382,567 |
| 2023-01-30 | 13,800.00 | 14,030.00 | 13,360.00 | 13,390.00 | 13,390.00 | 603,877 |
| 2023-01-27 | 13,700.00 | 13,750.00 | 13,590.00 | 13,670.00 | 13,670.00 | 378,850 |
| 2023-01-26 | 13,510.00 | 13,800.00 | 13,500.00 | 13,640.00 | 13,640.00 | 403,628 |
| 2023-01-25 | 13,430.00 | 13,890.00 | 13,400.00 | 13,610.00 | 13,610.00 | 687,632 |
| 2023-01-20 | 13,000.00 | 13,550.00 | 13,000.00 | 13,400.00 | 13,400.00 | 563,793 |
| 2023-01-19 | 12,850.00 | 13,250.00 | 12,450.00 | 13,000.00 | 13,000.00 | 794,859 |
| 2023-01-18 | 13,100.00 | 13,550.00 | 12,800.00 | 12,950.00 | 12,950.00 | 1,285,308 |
| 2023-01-17 | 14,750.00 | 14,850.00 | 13,200.00 | 13,400.00 | 13,400.00 | 2,472,300 |
| 2023-01-16 | 16,100.00 | 16,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1,048,268 |
| 2023-01-13 | 15,950.00 | 16,150.00 | 15,800.00 | 16,100.00 | 16,100.00 | 182,165 |
| 2023-01-12 | 16,350.00 | 16,350.00 | 15,950.00 | 15,950.00 | 15,950.00 | 244,721 |
| 2023-01-11 | 15,850.00 | 16,250.00 | 15,750.00 | 16,250.00 | 16,250.00 | 371,671 |
| 2023-01-10 | 15,800.00 | 16,150.00 | 15,550.00 | 15,550.00 | 15,550.00 | 312,238 |
| 2023-01-09 | 15,900.00 | 16,100.00 | 15,700.00 | 15,950.00 | 15,950.00 | 302,366 |
| 2023-01-06 | 14,700.00 | 15,550.00 | 14,650.00 | 15,550.00 | 15,550.00 | 416,501 |
| 2023-01-05 | 15,200.00 | 15,300.00 | 14,750.00 | 14,750.00 | 14,750.00 | 250,885 |
| 2023-01-04 | 14,950.00 | 15,250.00 | 14,950.00 | 15,100.00 | 15,100.00 | 196,735 |
| 2023-01-03 | 15,000.00 | 15,200.00 | 14,500.00 | 15,100.00 | 15,100.00 | 349,246 |
| 2023-01-02 | 15,450.00 | 15,700.00 | 15,000.00 | 15,000.00 | 15,000.00 | 369,320 |
| 2022-12-29 | 15,300.00 | 15,550.00 | 15,000.00 | 15,250.00 | 15,250.00 | 376,467 |
| 2022-12-28 | 15,300.00 | 15,850.00 | 15,200.00 | 15,350.00 | 15,350.00 | 522,408 |
| 2022-12-27 | 15,000.00 | 15,450.00 | 15,000.00 | 15,350.00 | 15,350.00 | 612,670 |
| 2022-12-26 | 15,000.00 | 15,300.00 | 14,950.00 | 15,000.00 | 15,000.00 | 580,802 |
| 2022-12-23 | 15,800.00 | 15,850.00 | 14,950.00 | 15,050.00 | 15,050.00 | 1,004,595 |
| 2022-12-22 | 15,850.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 443,924 |
| 2022-12-21 | 16,000.00 | 16,300.00 | 15,800.00 | 15,800.00 | 15,800.00 | 321,927 |
| 2022-12-20 | 16,150.00 | 16,400.00 | 15,850.00 | 16,000.00 | 16,000.00 | 373,569 |
| 2022-12-19 | 16,200.00 | 16,600.00 | 16,050.00 | 16,200.00 | 16,200.00 | 262,767 |
| 2022-12-16 | 16,250.00 | 16,700.00 | 16,200.00 | 16,300.00 | 16,300.00 | 379,258 |
| 2022-12-15 | 17,050.00 | 17,300.00 | 16,700.00 | 16,800.00 | 16,800.00 | 321,902 |
| 2022-12-14 | 17,000.00 | 17,500.00 | 17,000.00 | 17,200.00 | 17,200.00 | 397,636 |
| 2022-12-13 | 16,800.00 | 17,250.00 | 16,600.00 | 17,100.00 | 17,100.00 | 512,959 |
| 2022-12-12 | 16,100.00 | 17,100.00 | 15,250.00 | 16,650.00 | 16,650.00 | 1,822,884 |
| 2022-12-09 | 17,850.00 | 18,750.00 | 17,850.00 | 18,150.00 | 18,150.00 | 545,075 |
| 2022-12-08 | 17,500.00 | 18,100.00 | 17,350.00 | 17,550.00 | 17,550.00 | 445,408 |
| 2022-12-07 | 18,100.00 | 18,450.00 | 16,500.00 | 17,800.00 | 17,800.00 | 825,122 |
| 2022-12-06 | 19,100.00 | 19,100.00 | 18,450.00 | 18,500.00 | 18,500.00 | 314,047 |
| 2022-12-05 | 18,550.00 | 19,550.00 | 18,500.00 | 19,200.00 | 19,200.00 | 438,001 |
| 2022-12-02 | 19,050.00 | 19,050.00 | 18,300.00 | 18,400.00 | 18,400.00 | 300,109 |
| 2022-12-01 | 18,700.00 | 19,350.00 | 18,700.00 | 18,900.00 | 18,900.00 | 474,872 |
| 2022-11-30 | 18,350.00 | 18,750.00 | 18,300.00 | 18,450.00 | 18,450.00 | 225,150 |
| 2022-11-29 | 17,900.00 | 18,850.00 | 17,800.00 | 18,550.00 | 18,550.00 | 321,487 |
| 2022-11-28 | 18,800.00 | 18,850.00 | 18,050.00 | 18,150.00 | 18,150.00 | 466,105 |
| 2022-11-25 | 18,800.00 | 19,200.00 | 18,650.00 | 18,900.00 | 18,900.00 | 268,676 |
| 2022-11-24 | 18,900.00 | 19,200.00 | 18,700.00 | 18,850.00 | 18,850.00 | 271,185 |
| 2022-11-23 | 19,100.00 | 19,250.00 | 18,350.00 | 19,050.00 | 19,050.00 | 427,146 |
| 2022-11-22 | 18,800.00 | 19,600.00 | 18,300.00 | 19,050.00 | 19,050.00 | 796,341 |
| 2022-11-21 | 18,250.00 | 19,500.00 | 18,150.00 | 18,800.00 | 18,800.00 | 1,333,709 |
| 2022-11-18 | 19,900.00 | 19,900.00 | 16,900.00 | 17,750.00 | 17,750.00 | 3,600,792 |
| 2022-11-17 | 20,000.00 | 21,650.00 | 19,800.00 | 20,450.00 | 20,450.00 | 1,118,630 |
| 2022-11-16 | 23,350.00 | 23,350.00 | 19,300.00 | 20,400.00 | 20,400.00 | 2,265,365 |
| 2022-11-15 | 22,450.00 | 23,150.00 | 22,150.00 | 23,100.00 | 23,100.00 | 636,250 |
| 2022-11-14 | 20,350.00 | 22,800.00 | 20,300.00 | 22,450.00 | 22,450.00 | 1,407,163 |
| 2022-11-11 | 19,650.00 | 20,450.00 | 19,600.00 | 20,250.00 | 20,250.00 | 893,278 |
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.