NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 19,470.00 | 20,400.00 | 19,290.00 | 20,100.00 | 20,100.00 | 426,947 |
| 2026-01-19 | 19,980.00 | 20,050.00 | 19,610.00 | 19,640.00 | 19,640.00 | 416,184 |
| 2026-01-16 | 20,250.00 | 20,450.00 | 19,950.00 | 20,100.00 | 20,100.00 | 266,072 |
| 2026-01-15 | 19,890.00 | 20,500.00 | 19,810.00 | 20,250.00 | 20,250.00 | 207,651 |
| 2026-01-14 | 20,100.00 | 20,150.00 | 19,800.00 | 19,950.00 | 19,950.00 | 362,959 |
| 2026-01-13 | 20,500.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,300.00 | 269,723 |
| 2026-01-12 | 20,350.00 | 20,650.00 | 20,150.00 | 20,400.00 | 20,400.00 | 247,880 |
| 2026-01-09 | 20,550.00 | 20,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | 277,730 |
| 2026-01-08 | 20,350.00 | 21,000.00 | 20,350.00 | 20,700.00 | 20,700.00 | 292,840 |
| 2026-01-07 | 20,950.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | 429,063 |
| 2026-01-06 | 21,800.00 | 21,800.00 | 21,050.00 | 21,150.00 | 21,150.00 | 476,169 |
| 2026-01-05 | 22,400.00 | 22,450.00 | 21,900.00 | 21,900.00 | 21,900.00 | 386,887 |
| 2026-01-02 | 21,850.00 | 22,500.00 | 21,850.00 | 22,200.00 | 22,200.00 | 249,836 |
| 2025-12-30 | 22,000.00 | 22,150.00 | 21,800.00 | 21,800.00 | 21,800.00 | 194,787 |
| 2025-12-29 | 22,000.00 | 22,300.00 | 21,650.00 | 22,050.00 | 22,050.00 | 248,961 |
| 2025-12-26 | 22,050.00 | 22,200.00 | 21,550.00 | 21,900.00 | 21,900.00 | 354,634 |
| 2025-12-24 | 22,600.00 | 22,800.00 | 22,050.00 | 22,250.00 | 22,250.00 | 255,421 |
| 2025-12-23 | 22,550.00 | 22,900.00 | 22,300.00 | 22,800.00 | 22,800.00 | 305,620 |
| 2025-12-22 | 22,250.00 | 22,700.00 | 22,000.00 | 22,400.00 | 22,400.00 | 327,653 |
| 2025-12-19 | 22,050.00 | 22,350.00 | 21,700.00 | 22,100.00 | 22,100.00 | 265,854 |
| 2025-12-18 | 22,200.00 | 22,300.00 | 21,750.00 | 21,900.00 | 21,900.00 | 279,030 |
| 2025-12-17 | 22,650.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | 251,951 |
| 2025-12-16 | 22,900.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | 409,866 |
| 2025-12-15 | 24,150.00 | 24,300.00 | 22,350.00 | 23,000.00 | 23,000.00 | 1,100,995 |
| 2025-12-12 | 21,950.00 | 22,300.00 | 21,750.00 | 22,250.00 | 22,250.00 | 168,759 |
| 2025-12-11 | 22,250.00 | 22,400.00 | 21,700.00 | 21,900.00 | 21,900.00 | 364,972 |
| 2025-12-10 | 22,050.00 | 22,550.00 | 21,900.00 | 22,150.00 | 22,150.00 | 223,251 |
| 2025-12-09 | 21,800.00 | 22,300.00 | 21,650.00 | 22,000.00 | 22,000.00 | 212,774 |
| 2025-12-08 | 22,200.00 | 22,650.00 | 21,600.00 | 21,950.00 | 21,950.00 | 373,347 |
| 2025-12-05 | 22,500.00 | 22,750.00 | 22,200.00 | 22,350.00 | 22,350.00 | 263,336 |
| 2025-12-04 | 22,600.00 | 23,000.00 | 22,050.00 | 22,250.00 | 22,250.00 | 368,450 |
| 2025-12-03 | 23,350.00 | 23,550.00 | 22,700.00 | 22,800.00 | 22,800.00 | 281,781 |
| 2025-12-02 | 22,900.00 | 23,550.00 | 22,450.00 | 23,450.00 | 23,450.00 | 318,159 |
| 2025-12-01 | 22,400.00 | 24,100.00 | 22,250.00 | 22,950.00 | 22,950.00 | 753,866 |
| 2025-11-28 | 21,250.00 | 22,400.00 | 21,000.00 | 22,200.00 | 22,200.00 | 487,520 |
| 2025-11-27 | 21,150.00 | 21,350.00 | 20,750.00 | 21,300.00 | 21,300.00 | 329,976 |
| 2025-11-26 | 21,250.00 | 21,500.00 | 20,750.00 | 21,100.00 | 21,100.00 | 420,460 |
| 2025-11-25 | 22,400.00 | 22,450.00 | 20,900.00 | 21,400.00 | 21,400.00 | 712,785 |
| 2025-11-24 | 23,650.00 | 24,150.00 | 22,150.00 | 22,300.00 | 22,300.00 | 554,130 |
| 2025-11-21 | 25,200.00 | 25,400.00 | 23,250.00 | 23,550.00 | 23,550.00 | 1,057,054 |
| 2025-11-20 | 27,200.00 | 27,850.00 | 26,700.00 | 26,900.00 | 26,900.00 | 455,756 |
| 2025-11-19 | 27,100.00 | 27,750.00 | 26,250.00 | 27,400.00 | 27,400.00 | 378,377 |
| 2025-11-18 | 27,650.00 | 28,050.00 | 26,450.00 | 26,750.00 | 26,750.00 | 421,247 |
| 2025-11-17 | 28,050.00 | 28,150.00 | 25,850.00 | 27,650.00 | 27,650.00 | 560,767 |
| 2025-11-14 | 28,050.00 | 28,700.00 | 27,050.00 | 27,300.00 | 27,300.00 | 664,857 |
| 2025-11-13 | 27,150.00 | 29,600.00 | 26,850.00 | 28,750.00 | 28,750.00 | 1,683,434 |
| 2025-11-12 | 26,100.00 | 27,450.00 | 25,750.00 | 26,950.00 | 26,950.00 | 647,099 |
| 2025-11-11 | 26,100.00 | 26,700.00 | 25,150.00 | 25,950.00 | 25,950.00 | 642,049 |
| 2025-11-10 | 25,550.00 | 26,150.00 | 25,100.00 | 25,800.00 | 25,800.00 | 581,881 |
| 2025-11-07 | 24,350.00 | 24,800.00 | 23,950.00 | 24,800.00 | 24,800.00 | 231,246 |
| 2025-11-06 | 25,250.00 | 25,550.00 | 24,500.00 | 24,700.00 | 24,700.00 | 270,927 |
| 2025-11-05 | 25,000.00 | 25,400.00 | 23,550.00 | 25,150.00 | 25,150.00 | 585,847 |
| 2025-11-04 | 24,350.00 | 24,750.00 | 24,050.00 | 24,550.00 | 24,550.00 | 383,210 |
| 2025-11-03 | 25,000.00 | 25,100.00 | 24,300.00 | 24,750.00 | 24,750.00 | 341,704 |
| 2025-10-31 | 24,900.00 | 25,200.00 | 24,400.00 | 24,700.00 | 24,700.00 | 271,050 |
| 2025-10-30 | 25,000.00 | 25,650.00 | 24,700.00 | 24,800.00 | 24,800.00 | 382,860 |
| 2025-10-29 | 26,350.00 | 26,550.00 | 25,400.00 | 25,600.00 | 25,600.00 | 632,749 |
| 2025-10-28 | 25,300.00 | 25,450.00 | 24,500.00 | 25,200.00 | 25,200.00 | 373,442 |
| 2025-10-27 | 25,000.00 | 25,350.00 | 24,000.00 | 25,250.00 | 25,250.00 | 502,072 |
| 2025-10-24 | 24,350.00 | 25,200.00 | 24,250.00 | 24,800.00 | 24,800.00 | 410,989 |
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.