NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 17,500.00 | 17,900.00 | 17,500.00 | 17,850.00 | 17,850.00 | 197,612 |
| 2022-05-16 | 17,750.00 | 18,000.00 | 17,450.00 | 17,650.00 | 17,650.00 | 308,311 |
| 2022-05-13 | 17,050.00 | 17,700.00 | 16,950.00 | 17,600.00 | 17,600.00 | 382,877 |
| 2022-05-12 | 17,100.00 | 17,600.00 | 16,950.00 | 16,950.00 | 16,950.00 | 415,648 |
| 2022-05-11 | 16,800.00 | 17,450.00 | 16,500.00 | 17,350.00 | 17,350.00 | 421,285 |
| 2022-05-10 | 16,450.00 | 17,000.00 | 16,400.00 | 16,600.00 | 16,600.00 | 260,589 |
| 2022-05-09 | 16,950.00 | 17,150.00 | 16,700.00 | 16,750.00 | 16,750.00 | 227,800 |
| 2022-05-06 | 16,800.00 | 17,100.00 | 16,650.00 | 17,050.00 | 17,050.00 | 224,763 |
| 2022-05-04 | 17,000.00 | 17,600.00 | 16,950.00 | 17,150.00 | 17,150.00 | 293,046 |
| 2022-05-03 | 17,050.00 | 17,250.00 | 17,000.00 | 17,000.00 | 17,000.00 | 154,282 |
| 2022-05-02 | 16,900.00 | 17,300.00 | 16,800.00 | 17,050.00 | 17,050.00 | 242,575 |
| 2022-04-29 | 16,150.00 | 17,350.00 | 16,150.00 | 17,200.00 | 17,200.00 | 671,558 |
| 2022-04-28 | 16,100.00 | 16,250.00 | 15,800.00 | 16,050.00 | 16,050.00 | 209,718 |
| 2022-04-27 | 15,800.00 | 16,150.00 | 15,750.00 | 16,100.00 | 16,100.00 | 207,702 |
| 2022-04-26 | 16,000.00 | 16,400.00 | 15,950.00 | 16,250.00 | 16,250.00 | 229,237 |
| 2022-04-25 | 16,000.00 | 16,150.00 | 15,800.00 | 15,900.00 | 15,900.00 | 249,395 |
| 2022-04-22 | 16,000.00 | 16,400.00 | 15,950.00 | 16,300.00 | 16,300.00 | 291,351 |
| 2022-04-21 | 16,600.00 | 16,850.00 | 16,200.00 | 16,200.00 | 16,200.00 | 326,677 |
| 2022-04-20 | 16,400.00 | 17,400.00 | 16,400.00 | 16,600.00 | 16,600.00 | 354,156 |
| 2022-04-19 | 16,300.00 | 16,700.00 | 16,300.00 | 16,350.00 | 16,350.00 | 250,442 |
| 2022-04-18 | 16,150.00 | 16,650.00 | 16,150.00 | 16,300.00 | 16,300.00 | 285,243 |
| 2022-04-15 | 16,200.00 | 16,800.00 | 15,950.00 | 16,300.00 | 16,300.00 | 555,543 |
| 2022-04-14 | 17,000.00 | 17,100.00 | 16,750.00 | 16,850.00 | 16,850.00 | 319,423 |
| 2022-04-13 | 18,250.00 | 18,300.00 | 16,600.00 | 16,950.00 | 16,950.00 | 808,784 |
| 2022-04-12 | 17,150.00 | 17,600.00 | 16,750.00 | 17,550.00 | 17,550.00 | 325,943 |
| 2022-04-11 | 17,700.00 | 18,000.00 | 17,300.00 | 17,350.00 | 17,350.00 | 266,999 |
| 2022-04-08 | 17,950.00 | 18,050.00 | 17,500.00 | 17,650.00 | 17,650.00 | 243,566 |
| 2022-04-07 | 17,350.00 | 17,900.00 | 17,100.00 | 17,800.00 | 17,800.00 | 352,282 |
| 2022-04-06 | 18,100.00 | 18,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | 358,137 |
| 2022-04-05 | 18,100.00 | 18,950.00 | 18,050.00 | 18,250.00 | 18,250.00 | 483,751 |
| 2022-04-04 | 17,750.00 | 18,250.00 | 17,650.00 | 18,050.00 | 18,050.00 | 273,171 |
| 2022-04-01 | 18,100.00 | 18,200.00 | 17,500.00 | 17,750.00 | 17,750.00 | 382,133 |
| 2022-03-31 | 18,300.00 | 18,800.00 | 18,000.00 | 18,250.00 | 18,250.00 | 414,386 |
| 2022-03-30 | 18,550.00 | 19,050.00 | 18,250.00 | 18,450.00 | 18,450.00 | 870,675 |
| 2022-03-29 | 16,800.00 | 18,600.00 | 16,750.00 | 18,500.00 | 18,500.00 | 1,568,663 |
| 2022-03-28 | 17,100.00 | 17,150.00 | 16,650.00 | 16,700.00 | 16,700.00 | 261,391 |
| 2022-03-25 | 17,100.00 | 17,400.00 | 16,900.00 | 17,000.00 | 17,000.00 | 213,087 |
| 2022-03-24 | 16,800.00 | 17,150.00 | 16,400.00 | 17,100.00 | 17,100.00 | 426,736 |
| 2022-03-23 | 17,150.00 | 17,450.00 | 16,950.00 | 16,950.00 | 16,950.00 | 252,772 |
| 2022-03-22 | 17,000.00 | 17,100.00 | 16,600.00 | 17,100.00 | 17,100.00 | 281,701 |
| 2022-03-21 | 17,100.00 | 17,650.00 | 17,050.00 | 17,050.00 | 17,050.00 | 269,961 |
| 2022-03-18 | 16,900.00 | 17,350.00 | 16,600.00 | 17,350.00 | 17,350.00 | 410,284 |
| 2022-03-17 | 16,800.00 | 17,200.00 | 16,550.00 | 17,050.00 | 17,050.00 | 463,192 |
| 2022-03-16 | 16,300.00 | 16,600.00 | 16,150.00 | 16,450.00 | 16,450.00 | 330,613 |
| 2022-03-15 | 15,650.00 | 16,350.00 | 15,600.00 | 16,000.00 | 16,000.00 | 326,025 |
| 2022-03-14 | 16,100.00 | 16,300.00 | 15,600.00 | 15,800.00 | 15,800.00 | 368,121 |
| 2022-03-11 | 16,250.00 | 16,650.00 | 16,050.00 | 16,100.00 | 16,100.00 | 305,488 |
| 2022-03-10 | 16,650.00 | 17,400.00 | 16,100.00 | 16,400.00 | 16,400.00 | 693,874 |
| 2022-03-08 | 15,750.00 | 16,450.00 | 15,700.00 | 16,400.00 | 16,400.00 | 355,152 |
| 2022-03-07 | 15,850.00 | 16,350.00 | 15,650.00 | 16,000.00 | 16,000.00 | 321,379 |
| 2022-03-04 | 16,650.00 | 16,900.00 | 16,150.00 | 16,250.00 | 16,250.00 | 376,675 |
| 2022-03-03 | 16,450.00 | 16,750.00 | 16,150.00 | 16,650.00 | 16,650.00 | 331,684 |
| 2022-03-02 | 15,900.00 | 16,400.00 | 15,900.00 | 16,250.00 | 16,250.00 | 274,268 |
| 2022-02-28 | 15,450.00 | 16,250.00 | 15,150.00 | 16,250.00 | 16,250.00 | 483,584 |
| 2022-02-25 | 14,850.00 | 15,450.00 | 14,800.00 | 15,400.00 | 15,400.00 | 511,761 |
| 2022-02-24 | 15,050.00 | 15,150.00 | 14,400.00 | 14,450.00 | 14,450.00 | 786,944 |
| 2022-02-23 | 15,350.00 | 15,550.00 | 15,150.00 | 15,200.00 | 15,200.00 | 322,595 |
| 2022-02-22 | 15,200.00 | 15,550.00 | 15,000.00 | 15,150.00 | 15,150.00 | 424,687 |
| 2022-02-21 | 15,300.00 | 15,850.00 | 15,200.00 | 15,700.00 | 15,700.00 | 238,609 |
| 2022-02-18 | 15,200.00 | 15,900.00 | 15,100.00 | 15,850.00 | 15,850.00 | 393,333 |
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.