NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 23,250.00 | 23,550.00 | 22,700.00 | 22,850.00 | 22,850.00 | 364,357 |
| 2022-08-10 | 22,600.00 | 23,100.00 | 22,600.00 | 22,700.00 | 22,700.00 | 273,296 |
| 2022-08-09 | 22,600.00 | 23,250.00 | 22,450.00 | 22,950.00 | 22,950.00 | 264,154 |
| 2022-08-08 | 23,550.00 | 23,550.00 | 21,600.00 | 22,600.00 | 22,600.00 | 701,214 |
| 2022-08-05 | 23,450.00 | 24,100.00 | 23,250.00 | 23,500.00 | 23,500.00 | 521,704 |
| 2022-08-04 | 23,350.00 | 24,200.00 | 23,100.00 | 23,450.00 | 23,450.00 | 497,660 |
| 2022-08-03 | 24,050.00 | 24,600.00 | 23,200.00 | 23,350.00 | 23,350.00 | 560,662 |
| 2022-08-02 | 23,350.00 | 23,850.00 | 22,650.00 | 23,750.00 | 23,750.00 | 457,209 |
| 2022-08-01 | 23,650.00 | 23,800.00 | 21,500.00 | 23,300.00 | 23,300.00 | 1,046,810 |
| 2022-07-29 | 24,200.00 | 24,700.00 | 23,700.00 | 23,900.00 | 23,900.00 | 586,921 |
| 2022-07-28 | 24,550.00 | 25,150.00 | 23,700.00 | 24,300.00 | 24,300.00 | 667,412 |
| 2022-07-27 | 22,000.00 | 24,600.00 | 22,000.00 | 24,250.00 | 24,250.00 | 1,626,270 |
| 2022-07-26 | 22,050.00 | 22,950.00 | 21,200.00 | 22,400.00 | 22,400.00 | 1,189,174 |
| 2022-07-25 | 26,050.00 | 28,150.00 | 20,800.00 | 22,050.00 | 22,050.00 | 4,492,103 |
| 2022-07-22 | 25,600.00 | 26,700.00 | 25,500.00 | 26,300.00 | 26,300.00 | 835,709 |
| 2022-07-21 | 25,850.00 | 26,250.00 | 25,300.00 | 25,900.00 | 25,900.00 | 927,992 |
| 2022-07-20 | 24,900.00 | 26,050.00 | 24,400.00 | 25,800.00 | 25,800.00 | 1,688,462 |
| 2022-07-19 | 22,650.00 | 24,500.00 | 22,350.00 | 24,450.00 | 24,450.00 | 1,631,531 |
| 2022-07-18 | 21,750.00 | 22,900.00 | 21,600.00 | 22,600.00 | 22,600.00 | 1,047,576 |
| 2022-07-15 | 21,250.00 | 22,150.00 | 21,000.00 | 21,750.00 | 21,750.00 | 1,323,618 |
| 2022-07-14 | 19,200.00 | 21,500.00 | 19,000.00 | 21,350.00 | 21,350.00 | 1,996,713 |
| 2022-07-13 | 19,300.00 | 19,550.00 | 19,050.00 | 19,300.00 | 19,300.00 | 442,764 |
| 2022-07-12 | 18,850.00 | 19,600.00 | 18,500.00 | 19,200.00 | 19,200.00 | 581,135 |
| 2022-07-11 | 19,000.00 | 19,300.00 | 18,800.00 | 19,000.00 | 19,000.00 | 313,036 |
| 2022-07-08 | 19,150.00 | 19,300.00 | 18,650.00 | 18,950.00 | 18,950.00 | 484,082 |
| 2022-07-07 | 17,950.00 | 19,450.00 | 17,750.00 | 19,100.00 | 19,100.00 | 1,208,808 |
| 2022-07-06 | 17,950.00 | 18,200.00 | 17,650.00 | 17,800.00 | 17,800.00 | 293,853 |
| 2022-07-05 | 17,550.00 | 18,150.00 | 17,550.00 | 18,050.00 | 18,050.00 | 363,421 |
| 2022-07-04 | 17,400.00 | 17,750.00 | 17,200.00 | 17,350.00 | 17,350.00 | 233,019 |
| 2022-07-01 | 17,450.00 | 18,150.00 | 17,150.00 | 17,400.00 | 17,400.00 | 344,387 |
| 2022-06-30 | 17,800.00 | 18,100.00 | 17,450.00 | 17,450.00 | 17,450.00 | 264,763 |
| 2022-06-29 | 17,700.00 | 17,900.00 | 17,500.00 | 17,700.00 | 17,700.00 | 265,923 |
| 2022-06-28 | 18,400.00 | 18,450.00 | 17,700.00 | 17,950.00 | 17,950.00 | 305,732 |
| 2022-06-27 | 18,450.00 | 18,650.00 | 18,050.00 | 18,350.00 | 18,350.00 | 383,027 |
| 2022-06-24 | 17,700.00 | 18,450.00 | 17,550.00 | 18,350.00 | 18,350.00 | 527,471 |
| 2022-06-23 | 17,850.00 | 18,350.00 | 17,250.00 | 17,250.00 | 17,250.00 | 523,473 |
| 2022-06-22 | 18,500.00 | 18,700.00 | 17,800.00 | 17,850.00 | 17,850.00 | 401,396 |
| 2022-06-21 | 18,200.00 | 18,500.00 | 17,950.00 | 18,450.00 | 18,450.00 | 371,644 |
| 2022-06-20 | 17,850.00 | 18,800.00 | 17,600.00 | 18,050.00 | 18,050.00 | 824,011 |
| 2022-06-17 | 16,350.00 | 17,350.00 | 16,100.00 | 16,950.00 | 16,950.00 | 428,769 |
| 2022-06-16 | 17,700.00 | 17,800.00 | 16,900.00 | 16,950.00 | 16,950.00 | 325,891 |
| 2022-06-15 | 18,000.00 | 18,250.00 | 17,100.00 | 17,250.00 | 17,250.00 | 550,419 |
| 2022-06-14 | 18,050.00 | 18,500.00 | 17,550.00 | 18,150.00 | 18,150.00 | 500,495 |
| 2022-06-13 | 18,600.00 | 19,300.00 | 18,550.00 | 18,550.00 | 18,550.00 | 565,119 |
| 2022-06-10 | 18,750.00 | 19,350.00 | 18,550.00 | 18,950.00 | 18,950.00 | 512,582 |
| 2022-06-09 | 19,050.00 | 19,150.00 | 18,500.00 | 18,950.00 | 18,950.00 | 619,833 |
| 2022-06-08 | 17,500.00 | 19,650.00 | 17,500.00 | 19,050.00 | 19,050.00 | 1,905,972 |
| 2022-06-07 | 17,900.00 | 18,100.00 | 17,450.00 | 17,450.00 | 17,450.00 | 350,196 |
| 2022-06-03 | 18,200.00 | 18,200.00 | 17,950.00 | 18,050.00 | 18,050.00 | 282,775 |
| 2022-06-02 | 17,500.00 | 18,100.00 | 17,500.00 | 17,900.00 | 17,900.00 | 232,467 |
| 2022-05-31 | 17,900.00 | 17,900.00 | 17,400.00 | 17,650.00 | 17,650.00 | 317,684 |
| 2022-05-30 | 17,800.00 | 18,200.00 | 17,600.00 | 17,800.00 | 17,800.00 | 413,083 |
| 2022-05-27 | 17,650.00 | 17,800.00 | 17,400.00 | 17,600.00 | 17,600.00 | 163,422 |
| 2022-05-26 | 17,400.00 | 17,900.00 | 17,300.00 | 17,450.00 | 17,450.00 | 181,196 |
| 2022-05-25 | 17,100.00 | 17,800.00 | 17,050.00 | 17,400.00 | 17,400.00 | 319,234 |
| 2022-05-24 | 17,650.00 | 17,750.00 | 17,150.00 | 17,150.00 | 17,150.00 | 287,785 |
| 2022-05-23 | 17,850.00 | 18,050.00 | 17,600.00 | 17,700.00 | 17,700.00 | 243,819 |
| 2022-05-20 | 17,400.00 | 18,150.00 | 17,350.00 | 17,850.00 | 17,850.00 | 411,240 |
| 2022-05-19 | 17,250.00 | 17,550.00 | 17,200.00 | 17,250.00 | 17,250.00 | 258,673 |
| 2022-05-18 | 17,900.00 | 18,000.00 | 17,500.00 | 17,700.00 | 17,700.00 | 275,063 |
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.