NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 22,650.00 | 25,400.00 | 22,100.00 | 24,750.00 | 24,750.00 | 559,463 |
| 2026-07-20 | 23,800.00 | 23,800.00 | 22,200.00 | 22,700.00 | 22,700.00 | 323,803 |
| 2026-07-16 | 25,450.00 | 26,300.00 | 24,650.00 | 25,000.00 | 25,000.00 | 330,362 |
| 2026-07-15 | 24,750.00 | 26,650.00 | 24,750.00 | 26,100.00 | 26,100.00 | 519,191 |
| 2026-07-14 | 22,950.00 | 27,000.00 | 22,500.00 | 25,000.00 | 25,000.00 | 760,944 |
| 2026-07-13 | 25,000.00 | 25,650.00 | 22,900.00 | 23,400.00 | 23,400.00 | 570,647 |
| 2026-07-10 | 26,850.00 | 27,250.00 | 23,900.00 | 25,200.00 | 25,200.00 | 1,421,682 |
| 2026-07-09 | 22,150.00 | 28,250.00 | 21,700.00 | 28,250.00 | 28,250.00 | 609,286 |
| 2026-07-08 | 22,650.00 | 22,900.00 | 21,450.00 | 21,750.00 | 21,750.00 | 237,107 |
| 2026-07-07 | 22,400.00 | 23,600.00 | 21,750.00 | 23,050.00 | 23,050.00 | 278,949 |
| 2026-07-06 | 23,550.00 | 24,000.00 | 22,000.00 | 22,400.00 | 22,400.00 | 279,466 |
| 2026-07-03 | 21,750.00 | 23,900.00 | 20,450.00 | 23,800.00 | 23,800.00 | 471,260 |
| 2026-07-02 | 22,650.00 | 22,700.00 | 21,400.00 | 21,850.00 | 21,850.00 | 399,005 |
| 2026-07-01 | 23,250.00 | 24,250.00 | 22,550.00 | 23,150.00 | 23,150.00 | 299,789 |
| 2026-06-30 | 24,250.00 | 24,250.00 | 22,850.00 | 23,250.00 | 23,250.00 | 353,372 |
| 2026-06-29 | 24,500.00 | 25,600.00 | 23,500.00 | 24,750.00 | 24,750.00 | 360,039 |
| 2026-06-26 | 24,350.00 | 24,950.00 | 23,450.00 | 23,800.00 | 23,800.00 | 490,623 |
| 2026-06-25 | 25,600.00 | 26,600.00 | 24,500.00 | 24,550.00 | 24,550.00 | 387,802 |
| 2026-06-24 | 25,400.00 | 26,500.00 | 24,600.00 | 25,900.00 | 25,900.00 | 373,908 |
| 2026-06-23 | 27,200.00 | 27,500.00 | 24,500.00 | 25,100.00 | 25,100.00 | 640,238 |
| 2026-06-22 | 28,800.00 | 29,000.00 | 26,500.00 | 27,500.00 | 27,500.00 | 470,622 |
| 2026-06-19 | 30,400.00 | 30,650.00 | 28,700.00 | 29,050.00 | 29,050.00 | 530,481 |
| 2026-06-18 | 31,550.00 | 32,500.00 | 30,550.00 | 30,650.00 | 30,650.00 | 309,344 |
| 2026-06-17 | 30,500.00 | 32,600.00 | 29,150.00 | 32,200.00 | 32,200.00 | 642,129 |
| 2026-06-16 | 30,300.00 | 32,250.00 | 30,200.00 | 30,550.00 | 30,550.00 | 523,583 |
| 2026-06-15 | 31,900.00 | 32,100.00 | 29,950.00 | 30,550.00 | 30,550.00 | 584,662 |
| 2026-06-12 | 32,450.00 | 34,600.00 | 31,400.00 | 32,000.00 | 32,000.00 | 996,960 |
| 2026-06-11 | 30,100.00 | 32,500.00 | 29,650.00 | 32,200.00 | 32,200.00 | 1,133,229 |
| 2026-06-10 | 29,650.00 | 32,600.00 | 28,700.00 | 30,800.00 | 30,800.00 | 890,253 |
| 2026-06-09 | 30,100.00 | 31,800.00 | 28,200.00 | 29,700.00 | 29,700.00 | 850,456 |
| 2026-06-08 | 31,500.00 | 33,700.00 | 29,050.00 | 29,450.00 | 29,450.00 | 1,050,972 |
| 2026-06-05 | 35,750.00 | 36,350.00 | 32,450.00 | 33,950.00 | 33,950.00 | 1,481,265 |
| 2026-06-04 | 32,650.00 | 34,600.00 | 30,900.00 | 34,550.00 | 34,550.00 | 2,004,213 |
| 2026-06-02 | 27,350.00 | 33,500.00 | 25,100.00 | 30,750.00 | 30,750.00 | 3,229,311 |
| 2026-06-01 | 29,500.00 | 29,500.00 | 26,975.00 | 27,300.00 | 27,300.00 | 1,896,232 |
| 2026-05-29 | 32,700.00 | 32,700.00 | 29,750.00 | 30,400.00 | 30,400.00 | 1,320,521 |
| 2026-05-28 | 31,900.00 | 33,100.00 | 29,000.00 | 32,300.00 | 32,300.00 | 2,434,107 |
| 2026-05-27 | 33,600.00 | 36,950.00 | 30,550.00 | 32,000.00 | 32,000.00 | 4,369,041 |
| 2026-05-26 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 79,588 |
| 2026-05-22 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 109,151 |
| 2026-05-21 | 18,350.00 | 18,800.00 | 16,710.00 | 17,310.00 | 17,310.00 | 579,154 |
| 2026-05-20 | 18,830.00 | 18,840.00 | 17,720.00 | 18,040.00 | 18,040.00 | 295,670 |
| 2026-05-19 | 18,260.00 | 19,400.00 | 17,950.00 | 19,010.00 | 19,010.00 | 520,260 |
| 2026-05-18 | 17,760.00 | 17,800.00 | 16,550.00 | 17,500.00 | 17,500.00 | 283,694 |
| 2026-05-15 | 18,290.00 | 18,430.00 | 17,410.00 | 18,000.00 | 18,000.00 | 322,880 |
| 2026-05-14 | 18,330.00 | 18,640.00 | 17,840.00 | 18,260.00 | 18,260.00 | 251,635 |
| 2026-05-13 | 19,200.00 | 19,500.00 | 17,960.00 | 18,140.00 | 18,140.00 | 430,104 |
| 2026-05-12 | 18,850.00 | 19,960.00 | 18,500.00 | 19,190.00 | 19,190.00 | 603,233 |
| 2026-05-11 | 18,960.00 | 19,500.00 | 18,680.00 | 18,720.00 | 18,720.00 | 368,363 |
| 2026-05-08 | 19,480.00 | 19,490.00 | 19,010.00 | 19,070.00 | 19,070.00 | 218,529 |
| 2026-05-07 | 19,630.00 | 19,750.00 | 19,040.00 | 19,040.00 | 19,040.00 | 323,117 |
| 2026-05-06 | 20,450.00 | 20,450.00 | 19,620.00 | 19,880.00 | 19,880.00 | 421,787 |
| 2026-05-04 | 19,470.00 | 20,500.00 | 19,300.00 | 20,400.00 | 20,400.00 | 526,535 |
| 2026-04-30 | 19,630.00 | 19,800.00 | 19,110.00 | 19,150.00 | 19,150.00 | 337,532 |
| 2026-04-29 | 20,200.00 | 20,200.00 | 19,590.00 | 19,820.00 | 19,820.00 | 376,000 |
| 2026-04-28 | 20,100.00 | 20,300.00 | 19,930.00 | 20,200.00 | 20,200.00 | 267,144 |
| 2026-04-27 | 20,000.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | 287,396 |
| 2026-04-24 | 20,300.00 | 20,500.00 | 19,960.00 | 20,100.00 | 20,100.00 | 197,199 |
| 2026-04-23 | 20,500.00 | 20,900.00 | 20,050.00 | 20,500.00 | 20,500.00 | 205,256 |
| 2026-04-22 | 19,600.00 | 20,750.00 | 19,480.00 | 20,650.00 | 20,650.00 | 309,994 |
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.