NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 19,250.00 | 19,450.00 | 18,550.00 | 18,950.00 | 18,950.00 | 399,152 |
| 2022-11-09 | 18,500.00 | 19,600.00 | 18,450.00 | 19,150.00 | 19,150.00 | 686,979 |
| 2022-11-08 | 17,600.00 | 18,600.00 | 17,600.00 | 18,350.00 | 18,350.00 | 459,067 |
| 2022-11-07 | 17,200.00 | 17,950.00 | 17,000.00 | 17,750.00 | 17,750.00 | 595,451 |
| 2022-11-04 | 17,600.00 | 18,100.00 | 16,750.00 | 18,000.00 | 18,000.00 | 600,446 |
| 2022-11-03 | 18,000.00 | 18,150.00 | 17,600.00 | 17,600.00 | 17,600.00 | 469,813 |
| 2022-11-02 | 17,950.00 | 19,150.00 | 17,550.00 | 18,450.00 | 18,450.00 | 728,314 |
| 2022-11-01 | 17,300.00 | 17,950.00 | 17,050.00 | 17,950.00 | 17,950.00 | 333,696 |
| 2022-10-31 | 17,600.00 | 18,000.00 | 17,050.00 | 17,300.00 | 17,300.00 | 526,097 |
| 2022-10-28 | 16,500.00 | 17,600.00 | 16,400.00 | 17,000.00 | 17,000.00 | 670,529 |
| 2022-10-27 | 16,400.00 | 16,550.00 | 16,100.00 | 16,500.00 | 16,500.00 | 289,297 |
| 2022-10-26 | 15,750.00 | 16,600.00 | 15,400.00 | 16,350.00 | 16,350.00 | 640,123 |
| 2022-10-25 | 15,450.00 | 15,950.00 | 15,200.00 | 15,600.00 | 15,600.00 | 314,622 |
| 2022-10-24 | 15,250.00 | 15,800.00 | 15,100.00 | 15,450.00 | 15,450.00 | 523,286 |
| 2022-10-21 | 14,850.00 | 15,150.00 | 14,750.00 | 14,900.00 | 14,900.00 | 340,616 |
| 2022-10-20 | 14,650.00 | 15,500.00 | 14,300.00 | 15,250.00 | 15,250.00 | 1,163,002 |
| 2022-10-19 | 15,350.00 | 15,750.00 | 14,650.00 | 14,650.00 | 14,650.00 | 743,578 |
| 2022-10-18 | 15,650.00 | 15,800.00 | 14,850.00 | 15,200.00 | 15,200.00 | 729,054 |
| 2022-10-17 | 17,150.00 | 17,200.00 | 14,900.00 | 15,600.00 | 15,600.00 | 1,912,930 |
| 2022-10-14 | 14,150.00 | 14,750.00 | 14,000.00 | 14,550.00 | 14,550.00 | 448,749 |
| 2022-10-13 | 14,400.00 | 14,450.00 | 13,500.00 | 13,750.00 | 13,750.00 | 476,275 |
| 2022-10-12 | 14,400.00 | 14,800.00 | 13,700.00 | 14,550.00 | 14,550.00 | 546,374 |
| 2022-10-11 | 14,750.00 | 15,200.00 | 14,500.00 | 14,500.00 | 14,500.00 | 540,050 |
| 2022-10-07 | 15,450.00 | 15,650.00 | 14,950.00 | 15,050.00 | 15,050.00 | 469,586 |
| 2022-10-06 | 14,900.00 | 15,650.00 | 14,900.00 | 15,550.00 | 15,550.00 | 639,989 |
| 2022-10-05 | 15,050.00 | 15,450.00 | 14,500.00 | 15,100.00 | 15,100.00 | 1,260,151 |
| 2022-10-04 | 12,450.00 | 15,450.00 | 11,750.00 | 15,000.00 | 15,000.00 | 4,986,852 |
| 2022-09-30 | 14,600.00 | 15,400.00 | 11,950.00 | 11,950.00 | 11,950.00 | 6,030,297 |
| 2022-09-29 | 17,150.00 | 17,500.00 | 16,850.00 | 17,050.00 | 17,050.00 | 607,444 |
| 2022-09-28 | 16,900.00 | 17,550.00 | 16,350.00 | 16,700.00 | 16,700.00 | 528,003 |
| 2022-09-27 | 16,500.00 | 17,350.00 | 16,500.00 | 17,000.00 | 17,000.00 | 497,596 |
| 2022-09-26 | 16,700.00 | 17,350.00 | 16,250.00 | 16,500.00 | 16,500.00 | 508,203 |
| 2022-09-23 | 16,900.00 | 17,150.00 | 16,650.00 | 17,050.00 | 17,050.00 | 309,610 |
| 2022-09-22 | 16,600.00 | 17,200.00 | 16,400.00 | 17,100.00 | 17,100.00 | 390,892 |
| 2022-09-21 | 16,800.00 | 17,200.00 | 16,550.00 | 16,850.00 | 16,850.00 | 330,651 |
| 2022-09-20 | 17,550.00 | 17,600.00 | 16,650.00 | 16,900.00 | 16,900.00 | 443,587 |
| 2022-09-19 | 16,900.00 | 17,250.00 | 16,700.00 | 17,200.00 | 17,200.00 | 499,641 |
| 2022-09-16 | 16,350.00 | 17,450.00 | 16,050.00 | 16,900.00 | 16,900.00 | 935,483 |
| 2022-09-15 | 17,000.00 | 17,000.00 | 16,100.00 | 16,150.00 | 16,150.00 | 696,108 |
| 2022-09-14 | 16,800.00 | 17,500.00 | 16,450.00 | 16,750.00 | 16,750.00 | 903,119 |
| 2022-09-13 | 17,150.00 | 18,000.00 | 17,150.00 | 17,500.00 | 17,500.00 | 853,569 |
| 2022-09-08 | 17,100.00 | 17,450.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1,241,365 |
| 2022-09-07 | 18,800.00 | 19,150.00 | 16,650.00 | 16,950.00 | 16,950.00 | 3,052,161 |
| 2022-09-06 | 19,000.00 | 20,100.00 | 18,750.00 | 18,750.00 | 18,750.00 | 1,720,148 |
| 2022-09-05 | 23,000.00 | 23,250.00 | 19,200.00 | 19,550.00 | 19,550.00 | 3,480,382 |
| 2022-09-02 | 25,850.00 | 26,000.00 | 23,750.00 | 23,850.00 | 23,850.00 | 1,229,689 |
| 2022-09-01 | 26,400.00 | 26,700.00 | 25,350.00 | 25,900.00 | 25,900.00 | 908,687 |
| 2022-08-31 | 27,300.00 | 27,600.00 | 26,200.00 | 26,450.00 | 26,450.00 | 1,379,309 |
| 2022-08-30 | 25,100.00 | 28,300.00 | 24,250.00 | 27,250.00 | 27,250.00 | 4,390,971 |
| 2022-08-29 | 24,100.00 | 24,950.00 | 23,400.00 | 23,500.00 | 23,500.00 | 710,308 |
| 2022-08-26 | 26,100.00 | 26,100.00 | 21,950.00 | 24,750.00 | 24,750.00 | 2,748,428 |
| 2022-08-25 | 24,000.00 | 26,050.00 | 23,850.00 | 25,700.00 | 25,700.00 | 1,400,029 |
| 2022-08-24 | 23,150.00 | 23,850.00 | 23,050.00 | 23,800.00 | 23,800.00 | 439,471 |
| 2022-08-23 | 22,850.00 | 23,550.00 | 22,650.00 | 23,250.00 | 23,250.00 | 381,325 |
| 2022-08-22 | 23,000.00 | 23,550.00 | 22,850.00 | 22,850.00 | 22,850.00 | 276,311 |
| 2022-08-19 | 22,750.00 | 23,600.00 | 22,400.00 | 23,200.00 | 23,200.00 | 445,611 |
| 2022-08-18 | 23,000.00 | 23,050.00 | 22,500.00 | 22,700.00 | 22,700.00 | 256,035 |
| 2022-08-17 | 22,900.00 | 24,100.00 | 22,550.00 | 22,900.00 | 22,900.00 | 561,474 |
| 2022-08-16 | 23,100.00 | 23,300.00 | 22,000.00 | 22,800.00 | 22,800.00 | 548,323 |
| 2022-08-12 | 23,000.00 | 23,600.00 | 22,700.00 | 23,000.00 | 23,000.00 | 503,660 |
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.