NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 15,200.00 | 15,900.00 | 15,100.00 | 15,850.00 | 15,850.00 | 393,333 |
| 2022-02-17 | 15,900.00 | 16,050.00 | 15,250.00 | 15,600.00 | 15,600.00 | 409,424 |
| 2022-02-16 | 15,650.00 | 16,000.00 | 15,250.00 | 15,950.00 | 15,950.00 | 417,251 |
| 2022-02-15 | 15,050.00 | 15,600.00 | 14,850.00 | 15,000.00 | 15,000.00 | 460,794 |
| 2022-02-14 | 15,750.00 | 16,050.00 | 15,250.00 | 15,350.00 | 15,350.00 | 510,999 |
| 2022-02-11 | 16,050.00 | 16,350.00 | 15,700.00 | 15,900.00 | 15,900.00 | 501,979 |
| 2022-02-10 | 17,350.00 | 18,100.00 | 15,950.00 | 16,300.00 | 16,300.00 | 1,081,877 |
| 2022-02-09 | 17,400.00 | 17,550.00 | 17,050.00 | 17,300.00 | 17,300.00 | 302,760 |
| 2022-02-08 | 18,050.00 | 18,300.00 | 17,100.00 | 17,400.00 | 17,400.00 | 696,683 |
| 2022-02-07 | 18,800.00 | 19,200.00 | 17,950.00 | 18,150.00 | 18,150.00 | 720,959 |
| 2022-02-04 | 18,450.00 | 19,200.00 | 17,850.00 | 18,800.00 | 18,800.00 | 1,132,725 |
| 2022-02-03 | 15,150.00 | 18,950.00 | 15,150.00 | 18,750.00 | 18,750.00 | 3,116,916 |
| 2022-01-28 | 14,650.00 | 15,050.00 | 14,150.00 | 14,800.00 | 14,800.00 | 846,149 |
| 2022-01-27 | 16,650.00 | 16,950.00 | 14,600.00 | 14,850.00 | 14,850.00 | 2,118,663 |
| 2022-01-26 | 16,900.00 | 17,400.00 | 16,300.00 | 16,400.00 | 16,400.00 | 828,792 |
| 2022-01-25 | 16,750.00 | 17,700.00 | 16,250.00 | 17,200.00 | 17,200.00 | 759,086 |
| 2022-01-24 | 17,050.00 | 17,450.00 | 16,550.00 | 16,750.00 | 16,750.00 | 426,888 |
| 2022-01-21 | 17,000.00 | 17,600.00 | 17,000.00 | 17,200.00 | 17,200.00 | 416,717 |
| 2022-01-20 | 16,650.00 | 17,350.00 | 16,450.00 | 17,300.00 | 17,300.00 | 337,750 |
| 2022-01-19 | 16,450.00 | 17,050.00 | 16,250.00 | 16,800.00 | 16,800.00 | 445,258 |
| 2022-01-18 | 17,050.00 | 17,550.00 | 16,750.00 | 16,900.00 | 16,900.00 | 409,521 |
| 2022-01-17 | 17,850.00 | 18,000.00 | 17,100.00 | 17,150.00 | 17,150.00 | 456,270 |
| 2022-01-14 | 17,350.00 | 18,100.00 | 17,300.00 | 17,900.00 | 17,900.00 | 455,986 |
| 2022-01-13 | 18,850.00 | 18,950.00 | 17,850.00 | 17,850.00 | 17,850.00 | 556,212 |
| 2022-01-12 | 18,000.00 | 18,850.00 | 17,950.00 | 18,700.00 | 18,700.00 | 533,190 |
| 2022-01-11 | 17,600.00 | 18,650.00 | 17,600.00 | 17,800.00 | 17,800.00 | 570,572 |
| 2022-01-10 | 18,700.00 | 19,300.00 | 17,600.00 | 17,700.00 | 17,700.00 | 1,012,718 |
| 2022-01-07 | 19,150.00 | 19,300.00 | 18,800.00 | 18,800.00 | 18,800.00 | 406,349 |
| 2022-01-06 | 18,800.00 | 19,500.00 | 18,550.00 | 18,950.00 | 18,950.00 | 607,117 |
| 2022-01-05 | 18,450.00 | 19,450.00 | 18,400.00 | 19,200.00 | 19,200.00 | 751,401 |
| 2022-01-04 | 18,450.00 | 19,000.00 | 18,350.00 | 18,800.00 | 18,800.00 | 526,536 |
| 2022-01-03 | 17,700.00 | 18,650.00 | 17,700.00 | 18,600.00 | 18,600.00 | 702,446 |
| 2021-12-30 | 17,650.00 | 17,800.00 | 17,100.00 | 17,800.00 | 17,800.00 | 529,550 |
| 2021-12-29 | 16,450.00 | 18,050.00 | 16,450.00 | 17,800.00 | 17,800.00 | 2,037,578 |
| 2021-12-28 | 16,750.00 | 16,750.00 | 15,950.00 | 16,350.00 | 16,350.00 | 929,658 |
| 2021-12-27 | 15,950.00 | 16,700.00 | 15,950.00 | 16,550.00 | 16,550.00 | 800,518 |
| 2021-12-24 | 15,700.00 | 16,300.00 | 15,700.00 | 16,000.00 | 16,000.00 | 609,588 |
| 2021-12-23 | 16,250.00 | 16,550.00 | 15,500.00 | 15,700.00 | 15,700.00 | 843,418 |
| 2021-12-22 | 16,400.00 | 16,700.00 | 15,950.00 | 16,250.00 | 16,250.00 | 579,199 |
| 2021-12-21 | 16,950.00 | 16,950.00 | 16,300.00 | 16,400.00 | 16,400.00 | 492,107 |
| 2021-12-20 | 16,600.00 | 17,200.00 | 16,450.00 | 16,850.00 | 16,850.00 | 524,743 |
| 2021-12-17 | 16,800.00 | 17,200.00 | 16,250.00 | 16,700.00 | 16,700.00 | 837,335 |
| 2021-12-16 | 17,400.00 | 17,450.00 | 16,850.00 | 17,000.00 | 17,000.00 | 558,586 |
| 2021-12-15 | 17,050.00 | 17,400.00 | 16,900.00 | 17,000.00 | 17,000.00 | 566,329 |
| 2021-12-14 | 18,600.00 | 19,050.00 | 16,600.00 | 17,350.00 | 17,350.00 | 3,947,586 |
| 2021-12-13 | 19,650.00 | 19,950.00 | 18,400.00 | 18,600.00 | 18,600.00 | 963,206 |
| 2021-12-10 | 19,400.00 | 20,100.00 | 19,050.00 | 19,800.00 | 19,800.00 | 648,014 |
| 2021-12-09 | 18,700.00 | 19,600.00 | 18,700.00 | 19,500.00 | 19,500.00 | 753,095 |
| 2021-12-08 | 19,000.00 | 19,300.00 | 18,600.00 | 18,800.00 | 18,800.00 | 430,689 |
| 2021-12-07 | 17,850.00 | 18,900.00 | 17,750.00 | 18,700.00 | 18,700.00 | 691,318 |
| 2021-12-06 | 18,400.00 | 18,550.00 | 17,750.00 | 17,850.00 | 17,850.00 | 513,550 |
| 2021-12-03 | 18,350.00 | 19,100.00 | 18,150.00 | 18,600.00 | 18,600.00 | 455,896 |
| 2021-12-02 | 17,500.00 | 18,400.00 | 17,400.00 | 18,300.00 | 18,300.00 | 433,055 |
| 2021-12-01 | 17,400.00 | 17,950.00 | 17,150.00 | 17,800.00 | 17,800.00 | 369,434 |
| 2021-11-30 | 18,200.00 | 18,400.00 | 17,300.00 | 17,700.00 | 17,700.00 | 561,098 |
| 2021-11-29 | 18,050.00 | 18,650.00 | 17,850.00 | 18,100.00 | 18,100.00 | 462,069 |
| 2021-11-26 | 17,700.00 | 18,250.00 | 17,400.00 | 18,250.00 | 18,250.00 | 559,290 |
| 2021-11-25 | 17,450.00 | 18,200.00 | 17,250.00 | 17,700.00 | 17,700.00 | 603,234 |
| 2021-11-24 | 17,500.00 | 17,800.00 | 16,850.00 | 17,200.00 | 17,200.00 | 625,183 |
| 2021-11-23 | 18,000.00 | 18,050.00 | 17,650.00 | 17,650.00 | 17,650.00 | 309,438 |
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.