NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 20,850.00 | 21,250.00 | 20,550.00 | 20,550.00 | 20,550.00 | 209,931 |
| 2026-04-17 | 20,550.00 | 20,850.00 | 20,400.00 | 20,600.00 | 20,600.00 | 156,547 |
| 2026-04-16 | 21,550.00 | 21,550.00 | 20,500.00 | 20,600.00 | 20,600.00 | 368,552 |
| 2026-04-15 | 21,000.00 | 21,900.00 | 20,950.00 | 21,500.00 | 21,500.00 | 512,605 |
| 2026-04-14 | 20,450.00 | 20,900.00 | 20,050.00 | 20,350.00 | 20,350.00 | 233,769 |
| 2026-04-13 | 19,260.00 | 21,100.00 | 18,900.00 | 20,300.00 | 20,300.00 | 759,977 |
| 2026-04-10 | 19,250.00 | 19,490.00 | 18,810.00 | 18,870.00 | 18,870.00 | 374,078 |
| 2026-04-09 | 17,930.00 | 18,860.00 | 17,920.00 | 18,500.00 | 18,500.00 | 480,489 |
| 2026-04-08 | 18,280.00 | 18,560.00 | 18,000.00 | 18,200.00 | 18,200.00 | 460,887 |
| 2026-04-07 | 16,900.00 | 18,090.00 | 16,900.00 | 17,280.00 | 17,280.00 | 345,189 |
| 2026-04-06 | 17,060.00 | 17,250.00 | 16,860.00 | 16,900.00 | 16,900.00 | 203,655 |
| 2026-04-03 | 17,480.00 | 17,620.00 | 17,030.00 | 17,050.00 | 17,050.00 | 249,510 |
| 2026-04-02 | 17,940.00 | 18,690.00 | 17,210.00 | 17,450.00 | 17,450.00 | 445,432 |
| 2026-04-01 | 17,990.00 | 17,990.00 | 17,570.00 | 17,850.00 | 17,850.00 | 251,100 |
| 2026-03-31 | 17,650.00 | 18,270.00 | 17,100.00 | 17,310.00 | 17,310.00 | 341,717 |
| 2026-03-30 | 17,850.00 | 18,280.00 | 17,630.00 | 17,720.00 | 17,720.00 | 245,036 |
| 2026-03-27 | 16,580.00 | 18,700.00 | 16,550.00 | 18,280.00 | 18,280.00 | 786,661 |
| 2026-03-26 | 18,370.00 | 18,510.00 | 16,570.00 | 17,100.00 | 17,100.00 | 820,675 |
| 2026-03-25 | 17,800.00 | 18,340.00 | 17,770.00 | 18,300.00 | 18,300.00 | 297,280 |
| 2026-03-24 | 18,000.00 | 18,360.00 | 17,440.00 | 17,600.00 | 17,600.00 | 343,738 |
| 2026-03-23 | 17,650.00 | 18,560.00 | 17,420.00 | 17,530.00 | 17,530.00 | 510,650 |
| 2026-03-20 | 17,850.00 | 18,550.00 | 17,610.00 | 18,000.00 | 18,000.00 | 361,996 |
| 2026-03-19 | 18,260.00 | 18,440.00 | 17,590.00 | 17,720.00 | 17,720.00 | 586,784 |
| 2026-03-18 | 18,410.00 | 18,700.00 | 18,250.00 | 18,440.00 | 18,440.00 | 289,956 |
| 2026-03-17 | 18,620.00 | 18,800.00 | 17,710.00 | 18,150.00 | 18,150.00 | 483,364 |
| 2026-03-16 | 18,690.00 | 18,950.00 | 17,570.00 | 18,380.00 | 18,380.00 | 1,385,130 |
| 2026-03-13 | 18,300.00 | 20,500.00 | 18,120.00 | 20,250.00 | 20,250.00 | 709,860 |
| 2026-03-12 | 18,550.00 | 18,850.00 | 18,280.00 | 18,510.00 | 18,510.00 | 414,104 |
| 2026-03-11 | 19,210.00 | 19,340.00 | 18,610.00 | 18,680.00 | 18,680.00 | 507,569 |
| 2026-03-10 | 20,050.00 | 20,050.00 | 19,160.00 | 19,200.00 | 19,200.00 | 303,082 |
| 2026-03-09 | 18,750.00 | 19,400.00 | 18,180.00 | 19,200.00 | 19,200.00 | 385,158 |
| 2026-03-06 | 19,260.00 | 20,300.00 | 19,190.00 | 19,850.00 | 19,850.00 | 285,816 |
| 2026-03-05 | 19,900.00 | 20,700.00 | 19,060.00 | 19,770.00 | 19,770.00 | 678,122 |
| 2026-03-04 | 19,310.00 | 20,350.00 | 17,590.00 | 18,150.00 | 18,150.00 | 857,153 |
| 2026-03-03 | 20,950.00 | 21,750.00 | 20,350.00 | 20,350.00 | 20,350.00 | 452,452 |
| 2026-02-27 | 21,600.00 | 21,850.00 | 21,300.00 | 21,500.00 | 21,500.00 | 245,647 |
| 2026-02-26 | 21,900.00 | 21,950.00 | 21,400.00 | 21,600.00 | 21,600.00 | 352,339 |
| 2026-02-25 | 22,850.00 | 22,850.00 | 22,050.00 | 22,150.00 | 22,150.00 | 296,351 |
| 2026-02-24 | 23,150.00 | 23,400.00 | 22,700.00 | 22,800.00 | 22,800.00 | 252,305 |
| 2026-02-23 | 23,650.00 | 24,300.00 | 23,000.00 | 23,050.00 | 23,050.00 | 347,684 |
| 2026-02-20 | 23,700.00 | 24,100.00 | 23,500.00 | 23,700.00 | 23,700.00 | 232,250 |
| 2026-02-19 | 23,500.00 | 24,175.00 | 23,050.00 | 23,950.00 | 23,950.00 | 497,170 |
| 2026-02-13 | 23,700.00 | 24,100.00 | 23,400.00 | 23,900.00 | 23,900.00 | 263,693 |
| 2026-02-12 | 23,050.00 | 24,300.00 | 23,050.00 | 23,900.00 | 23,900.00 | 317,399 |
| 2026-02-11 | 22,850.00 | 23,750.00 | 22,700.00 | 23,050.00 | 23,050.00 | 263,212 |
| 2026-02-10 | 23,100.00 | 23,600.00 | 22,800.00 | 22,800.00 | 22,800.00 | 232,369 |
| 2026-02-09 | 22,900.00 | 23,450.00 | 22,800.00 | 23,250.00 | 23,250.00 | 280,681 |
| 2026-02-06 | 23,100.00 | 23,300.00 | 22,300.00 | 22,800.00 | 22,800.00 | 379,815 |
| 2026-02-05 | 23,400.00 | 24,500.00 | 23,300.00 | 24,000.00 | 24,000.00 | 443,194 |
| 2026-02-04 | 23,550.00 | 24,850.00 | 23,250.00 | 24,000.00 | 24,000.00 | 415,591 |
| 2026-02-03 | 25,450.00 | 25,500.00 | 23,000.00 | 23,850.00 | 23,850.00 | 745,554 |
| 2026-02-02 | 24,400.00 | 25,750.00 | 24,100.00 | 24,500.00 | 24,500.00 | 741,343 |
| 2026-01-30 | 25,650.00 | 26,800.00 | 25,000.00 | 25,250.00 | 25,250.00 | 1,121,290 |
| 2026-01-29 | 24,600.00 | 25,600.00 | 24,000.00 | 25,400.00 | 25,400.00 | 1,150,986 |
| 2026-01-28 | 23,400.00 | 24,500.00 | 23,100.00 | 24,150.00 | 24,150.00 | 965,347 |
| 2026-01-27 | 21,800.00 | 24,150.00 | 21,700.00 | 23,400.00 | 23,400.00 | 1,351,420 |
| 2026-01-26 | 20,900.00 | 22,200.00 | 20,750.00 | 22,100.00 | 22,100.00 | 1,029,683 |
| 2026-01-23 | 20,100.00 | 21,150.00 | 19,990.00 | 20,950.00 | 20,950.00 | 630,495 |
| 2026-01-22 | 19,610.00 | 20,200.00 | 19,250.00 | 20,100.00 | 20,100.00 | 417,080 |
| 2026-01-21 | 19,710.00 | 20,000.00 | 19,480.00 | 19,600.00 | 19,600.00 | 444,008 |
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.