NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 24,150.00 | 24,750.00 | 23,800.00 | 24,250.00 | 24,250.00 | 567,059 |
| 2025-10-22 | 25,350.00 | 25,700.00 | 24,500.00 | 24,600.00 | 24,600.00 | 869,105 |
| 2025-10-21 | 28,000.00 | 28,300.00 | 25,600.00 | 26,250.00 | 26,250.00 | 1,559,148 |
| 2025-10-20 | 26,100.00 | 28,700.00 | 25,150.00 | 27,950.00 | 27,950.00 | 2,945,744 |
| 2025-10-17 | 22,900.00 | 24,450.00 | 21,700.00 | 23,400.00 | 23,400.00 | 2,226,727 |
| 2025-10-16 | 20,300.00 | 22,000.00 | 20,175.00 | 21,350.00 | 21,350.00 | 870,736 |
| 2025-10-15 | 19,800.00 | 20,600.00 | 19,800.00 | 20,450.00 | 20,450.00 | 296,520 |
| 2025-10-14 | 20,050.00 | 20,200.00 | 19,390.00 | 19,640.00 | 19,640.00 | 431,451 |
| 2025-10-13 | 20,050.00 | 20,450.00 | 18,050.00 | 20,100.00 | 20,100.00 | 747,263 |
| 2025-10-10 | 20,200.00 | 20,650.00 | 19,900.00 | 20,550.00 | 20,550.00 | 358,486 |
| 2025-10-02 | 20,200.00 | 20,600.00 | 20,100.00 | 20,400.00 | 20,400.00 | 215,974 |
| 2025-10-01 | 20,250.00 | 20,400.00 | 20,050.00 | 20,250.00 | 20,250.00 | 157,318 |
| 2025-09-30 | 20,300.00 | 20,600.00 | 20,150.00 | 20,450.00 | 20,450.00 | 145,247 |
| 2025-09-29 | 20,200.00 | 20,650.00 | 20,200.00 | 20,200.00 | 20,200.00 | 179,021 |
| 2025-09-26 | 20,250.00 | 20,400.00 | 19,750.00 | 20,200.00 | 20,200.00 | 369,732 |
| 2025-09-25 | 20,350.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,350.00 | 235,361 |
| 2025-09-24 | 20,800.00 | 20,850.00 | 20,350.00 | 20,500.00 | 20,500.00 | 301,304 |
| 2025-09-23 | 20,750.00 | 21,275.00 | 20,600.00 | 20,850.00 | 20,850.00 | 381,976 |
| 2025-09-22 | 20,800.00 | 20,800.00 | 20,350.00 | 20,650.00 | 20,650.00 | 399,695 |
| 2025-09-19 | 21,000.00 | 21,100.00 | 20,500.00 | 20,950.00 | 20,950.00 | 542,753 |
| 2025-09-18 | 21,550.00 | 21,550.00 | 20,900.00 | 21,100.00 | 21,100.00 | 466,038 |
| 2025-09-17 | 21,050.00 | 21,600.00 | 20,800.00 | 21,400.00 | 21,400.00 | 668,307 |
| 2025-09-16 | 24,150.00 | 25,150.00 | 21,200.00 | 21,550.00 | 21,550.00 | 2,304,080 |
| 2025-09-15 | 25,500.00 | 25,550.00 | 23,700.00 | 24,250.00 | 24,250.00 | 869,221 |
| 2025-09-12 | 23,200.00 | 24,450.00 | 22,800.00 | 24,350.00 | 24,350.00 | 641,874 |
| 2025-09-11 | 23,050.00 | 23,950.00 | 22,800.00 | 23,100.00 | 23,100.00 | 663,246 |
| 2025-09-10 | 22,900.00 | 23,000.00 | 22,450.00 | 22,700.00 | 22,700.00 | 370,368 |
| 2025-09-09 | 22,250.00 | 22,900.00 | 22,050.00 | 22,650.00 | 22,650.00 | 436,209 |
| 2025-09-08 | 21,500.00 | 22,800.00 | 21,350.00 | 22,300.00 | 22,300.00 | 894,167 |
| 2025-09-05 | 21,850.00 | 21,850.00 | 21,000.00 | 21,200.00 | 21,200.00 | 460,940 |
| 2025-09-04 | 20,950.00 | 22,000.00 | 20,950.00 | 21,800.00 | 21,800.00 | 675,516 |
| 2025-09-03 | 20,850.00 | 21,150.00 | 20,650.00 | 21,000.00 | 21,000.00 | 268,169 |
| 2025-09-02 | 20,700.00 | 20,850.00 | 20,150.00 | 20,850.00 | 20,850.00 | 278,489 |
| 2025-09-01 | 20,900.00 | 21,100.00 | 20,400.00 | 20,600.00 | 20,600.00 | 277,530 |
| 2025-08-29 | 21,100.00 | 21,250.00 | 20,600.00 | 21,050.00 | 21,050.00 | 284,764 |
| 2025-08-28 | 20,700.00 | 21,000.00 | 20,550.00 | 20,800.00 | 20,800.00 | 269,230 |
| 2025-08-27 | 20,600.00 | 20,900.00 | 20,200.00 | 20,850.00 | 20,850.00 | 384,277 |
| 2025-08-26 | 20,450.00 | 20,750.00 | 20,300.00 | 20,750.00 | 20,750.00 | 300,067 |
| 2025-08-25 | 21,350.00 | 21,350.00 | 20,450.00 | 20,700.00 | 20,700.00 | 471,073 |
| 2025-08-22 | 19,620.00 | 20,850.00 | 19,410.00 | 20,750.00 | 20,750.00 | 1,012,332 |
| 2025-08-21 | 19,100.00 | 19,940.00 | 18,890.00 | 19,260.00 | 19,260.00 | 752,950 |
| 2025-08-20 | 19,140.00 | 19,300.00 | 18,640.00 | 18,830.00 | 18,830.00 | 861,852 |
| 2025-08-19 | 20,000.00 | 21,500.00 | 19,620.00 | 19,890.00 | 19,890.00 | 1,309,352 |
| 2025-08-18 | 20,850.00 | 20,850.00 | 20,050.00 | 20,250.00 | 20,250.00 | 655,201 |
| 2025-08-14 | 21,350.00 | 21,550.00 | 20,800.00 | 21,050.00 | 21,050.00 | 587,106 |
| 2025-08-13 | 21,950.00 | 21,950.00 | 20,700.00 | 21,450.00 | 21,450.00 | 1,134,638 |
| 2025-08-12 | 22,250.00 | 22,600.00 | 21,500.00 | 21,700.00 | 21,700.00 | 1,478,151 |
| 2025-08-11 | 20,500.00 | 23,550.00 | 20,000.00 | 23,050.00 | 23,050.00 | 4,610,556 |
| 2025-08-08 | 20,200.00 | 20,400.00 | 19,650.00 | 20,050.00 | 20,050.00 | 1,820,602 |
| 2025-08-07 | 21,500.00 | 22,500.00 | 18,660.00 | 19,520.00 | 19,520.00 | 6,860,907 |
| 2025-08-06 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 110,373 |
| 2025-08-05 | 36,150.00 | 36,900.00 | 34,750.00 | 35,300.00 | 35,300.00 | 624,730 |
| 2025-08-04 | 37,500.00 | 37,550.00 | 34,500.00 | 35,600.00 | 35,600.00 | 819,313 |
| 2025-08-01 | 36,600.00 | 37,350.00 | 34,850.00 | 35,400.00 | 35,400.00 | 949,372 |
| 2025-07-31 | 35,250.00 | 39,350.00 | 34,400.00 | 37,800.00 | 37,800.00 | 2,666,439 |
| 2025-07-30 | 30,350.00 | 38,000.00 | 30,100.00 | 36,900.00 | 36,900.00 | 5,374,459 |
| 2025-07-29 | 27,850.00 | 30,550.00 | 27,800.00 | 29,900.00 | 29,900.00 | 1,000,121 |
| 2025-07-28 | 27,100.00 | 29,600.00 | 27,100.00 | 28,200.00 | 28,200.00 | 731,668 |
| 2025-07-25 | 27,500.00 | 27,600.00 | 27,050.00 | 27,100.00 | 27,100.00 | 114,421 |
| 2025-07-24 | 27,550.00 | 28,000.00 | 27,250.00 | 27,350.00 | 27,350.00 | 197,675 |
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.