NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 18,000.00 | 18,050.00 | 17,650.00 | 17,650.00 | 17,650.00 | 309,438 |
| 2021-11-22 | 17,950.00 | 18,550.00 | 17,700.00 | 18,150.00 | 18,150.00 | 417,562 |
| 2021-11-19 | 17,700.00 | 18,350.00 | 17,500.00 | 18,100.00 | 18,100.00 | 534,350 |
| 2021-11-18 | 18,000.00 | 18,450.00 | 17,600.00 | 17,650.00 | 17,650.00 | 546,104 |
| 2021-11-17 | 18,850.00 | 19,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 563,156 |
| 2021-11-16 | 18,600.00 | 19,200.00 | 18,600.00 | 19,000.00 | 19,000.00 | 433,690 |
| 2021-11-15 | 18,450.00 | 19,050.00 | 18,300.00 | 18,800.00 | 18,800.00 | 431,312 |
| 2021-11-12 | 17,950.00 | 18,700.00 | 17,850.00 | 18,450.00 | 18,450.00 | 396,657 |
| 2021-11-11 | 18,200.00 | 18,650.00 | 17,700.00 | 18,050.00 | 18,050.00 | 499,151 |
| 2021-11-10 | 18,650.00 | 19,100.00 | 18,100.00 | 18,400.00 | 18,400.00 | 577,306 |
| 2021-11-09 | 18,250.00 | 19,500.00 | 18,250.00 | 18,650.00 | 18,650.00 | 504,371 |
| 2021-11-08 | 20,200.00 | 20,250.00 | 17,700.00 | 18,750.00 | 18,750.00 | 1,597,639 |
| 2021-11-05 | 19,800.00 | 20,250.00 | 19,650.00 | 20,250.00 | 20,250.00 | 470,310 |
| 2021-11-04 | 19,950.00 | 20,200.00 | 19,750.00 | 20,000.00 | 20,000.00 | 326,250 |
| 2021-11-03 | 20,500.00 | 20,500.00 | 19,700.00 | 19,750.00 | 19,750.00 | 423,982 |
| 2021-11-02 | 20,000.00 | 20,600.00 | 19,850.00 | 20,350.00 | 20,350.00 | 544,748 |
| 2021-11-01 | 19,600.00 | 20,900.00 | 19,600.00 | 20,000.00 | 20,000.00 | 943,559 |
| 2021-10-29 | 20,050.00 | 20,150.00 | 19,500.00 | 19,700.00 | 19,700.00 | 518,014 |
| 2021-10-28 | 20,350.00 | 20,550.00 | 19,800.00 | 19,900.00 | 19,900.00 | 512,394 |
| 2021-10-27 | 20,550.00 | 20,750.00 | 19,900.00 | 20,200.00 | 20,200.00 | 758,830 |
| 2021-10-26 | 19,900.00 | 21,100.00 | 19,750.00 | 20,850.00 | 20,850.00 | 1,132,148 |
| 2021-10-25 | 20,400.00 | 21,800.00 | 19,400.00 | 19,700.00 | 19,700.00 | 1,310,175 |
| 2021-10-22 | 19,500.00 | 20,850.00 | 19,400.00 | 20,250.00 | 20,250.00 | 1,014,431 |
| 2021-10-21 | 20,300.00 | 20,450.00 | 19,350.00 | 19,500.00 | 19,500.00 | 934,918 |
| 2021-10-20 | 20,200.00 | 20,900.00 | 19,700.00 | 20,500.00 | 20,500.00 | 1,171,823 |
| 2021-10-19 | 18,800.00 | 21,100.00 | 18,650.00 | 20,400.00 | 20,400.00 | 3,373,468 |
| 2021-10-18 | 18,900.00 | 19,750.00 | 18,550.00 | 18,600.00 | 18,600.00 | 722,547 |
| 2021-10-15 | 18,950.00 | 19,600.00 | 17,850.00 | 19,100.00 | 19,100.00 | 1,349,649 |
| 2021-10-14 | 17,550.00 | 19,000.00 | 17,450.00 | 18,700.00 | 18,700.00 | 1,202,585 |
← NewerPage 21 of 21 · 1,229 trading days
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.