NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 27,100.00 | 28,100.00 | 26,800.00 | 28,000.00 | 28,000.00 | 251,352 |
| 2025-07-22 | 27,450.00 | 27,550.00 | 26,800.00 | 27,000.00 | 27,000.00 | 183,147 |
| 2025-07-21 | 27,450.00 | 28,000.00 | 27,150.00 | 27,750.00 | 27,750.00 | 224,236 |
| 2025-07-18 | 27,100.00 | 27,900.00 | 26,950.00 | 27,600.00 | 27,600.00 | 261,754 |
| 2025-07-17 | 27,050.00 | 27,250.00 | 26,600.00 | 27,100.00 | 27,100.00 | 182,834 |
| 2025-07-16 | 27,050.00 | 27,300.00 | 26,650.00 | 27,000.00 | 27,000.00 | 136,122 |
| 2025-07-15 | 26,300.00 | 27,900.00 | 26,300.00 | 27,250.00 | 27,250.00 | 377,636 |
| 2025-07-14 | 27,550.00 | 27,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | 294,756 |
| 2025-07-11 | 28,050.00 | 28,200.00 | 27,550.00 | 27,600.00 | 27,600.00 | 264,305 |
| 2025-07-10 | 29,400.00 | 29,400.00 | 27,650.00 | 27,850.00 | 27,850.00 | 674,262 |
| 2025-07-09 | 28,050.00 | 28,450.00 | 27,350.00 | 27,700.00 | 27,700.00 | 382,037 |
| 2025-07-08 | 28,850.00 | 29,450.00 | 28,200.00 | 28,350.00 | 28,350.00 | 287,127 |
| 2025-07-07 | 27,650.00 | 28,750.00 | 27,650.00 | 28,400.00 | 28,400.00 | 257,235 |
| 2025-07-04 | 27,600.00 | 28,100.00 | 27,200.00 | 27,850.00 | 27,850.00 | 250,897 |
| 2025-07-03 | 28,350.00 | 28,400.00 | 27,550.00 | 27,600.00 | 27,600.00 | 359,930 |
| 2025-07-02 | 28,250.00 | 28,850.00 | 28,050.00 | 28,700.00 | 28,700.00 | 243,966 |
| 2025-07-01 | 27,900.00 | 29,450.00 | 27,700.00 | 28,350.00 | 28,350.00 | 415,050 |
| 2025-06-30 | 28,500.00 | 28,700.00 | 27,650.00 | 27,850.00 | 27,850.00 | 398,487 |
| 2025-06-27 | 29,450.00 | 30,400.00 | 28,150.00 | 29,250.00 | 29,250.00 | 637,781 |
| 2025-06-26 | 32,600.00 | 32,650.00 | 28,650.00 | 29,400.00 | 29,400.00 | 1,456,552 |
| 2025-06-25 | 28,950.00 | 29,100.00 | 28,000.00 | 28,550.00 | 28,550.00 | 369,531 |
| 2025-06-24 | 29,750.00 | 31,300.00 | 26,500.00 | 28,600.00 | 28,600.00 | 1,398,331 |
| 2025-06-23 | 27,750.00 | 30,500.00 | 27,650.00 | 29,900.00 | 29,900.00 | 1,278,738 |
| 2025-06-20 | 27,000.00 | 28,450.00 | 26,800.00 | 28,150.00 | 28,150.00 | 680,717 |
| 2025-06-19 | 27,250.00 | 27,450.00 | 26,550.00 | 27,000.00 | 27,000.00 | 330,668 |
| 2025-06-18 | 27,400.00 | 27,700.00 | 27,150.00 | 27,450.00 | 27,450.00 | 246,876 |
| 2025-06-17 | 27,900.00 | 28,400.00 | 27,250.00 | 27,800.00 | 27,800.00 | 354,813 |
| 2025-06-16 | 28,550.00 | 29,000.00 | 28,000.00 | 28,050.00 | 28,050.00 | 373,611 |
| 2025-06-13 | 28,550.00 | 29,100.00 | 28,150.00 | 28,850.00 | 28,850.00 | 419,780 |
| 2025-06-12 | 29,000.00 | 29,500.00 | 28,200.00 | 28,800.00 | 28,800.00 | 571,058 |
| 2025-06-11 | 27,600.00 | 29,750.00 | 27,300.00 | 29,250.00 | 29,250.00 | 932,554 |
| 2025-06-10 | 30,550.00 | 30,600.00 | 27,000.00 | 27,450.00 | 27,450.00 | 1,126,592 |
| 2025-06-09 | 26,450.00 | 26,875.00 | 25,950.00 | 26,450.00 | 26,450.00 | 283,060 |
| 2025-06-05 | 26,850.00 | 27,900.00 | 26,250.00 | 26,700.00 | 26,700.00 | 474,731 |
| 2025-06-04 | 26,100.00 | 27,300.00 | 26,000.00 | 26,850.00 | 26,850.00 | 365,869 |
| 2025-06-02 | 26,500.00 | 27,050.00 | 25,850.00 | 26,400.00 | 26,400.00 | 448,198 |
| 2025-05-30 | 25,800.00 | 26,050.00 | 25,200.00 | 26,000.00 | 26,000.00 | 256,743 |
| 2025-05-29 | 26,000.00 | 26,350.00 | 25,400.00 | 26,000.00 | 26,000.00 | 332,822 |
| 2025-05-28 | 25,200.00 | 26,000.00 | 24,900.00 | 25,700.00 | 25,700.00 | 301,966 |
| 2025-05-27 | 26,100.00 | 26,550.00 | 24,850.00 | 25,200.00 | 25,200.00 | 439,982 |
| 2025-05-26 | 23,350.00 | 26,700.00 | 23,100.00 | 25,800.00 | 25,800.00 | 1,182,881 |
| 2025-05-23 | 24,100.00 | 24,500.00 | 23,500.00 | 23,700.00 | 23,700.00 | 292,236 |
| 2025-05-22 | 23,600.00 | 24,850.00 | 23,550.00 | 24,200.00 | 24,200.00 | 449,422 |
| 2025-05-21 | 24,900.00 | 25,200.00 | 23,700.00 | 24,250.00 | 24,250.00 | 729,954 |
| 2025-05-20 | 23,900.00 | 23,900.00 | 23,150.00 | 23,200.00 | 23,200.00 | 309,756 |
| 2025-05-19 | 23,100.00 | 23,550.00 | 22,550.00 | 23,500.00 | 23,500.00 | 455,482 |
| 2025-05-16 | 23,450.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | 389,592 |
| 2025-05-15 | 24,100.00 | 24,850.00 | 23,850.00 | 24,200.00 | 24,200.00 | 439,635 |
| 2025-05-14 | 24,200.00 | 24,500.00 | 23,750.00 | 24,450.00 | 24,450.00 | 562,658 |
| 2025-05-13 | 25,400.00 | 25,450.00 | 24,250.00 | 24,550.00 | 24,550.00 | 640,998 |
| 2025-05-12 | 25,700.00 | 26,900.00 | 25,100.00 | 25,350.00 | 25,350.00 | 564,234 |
| 2025-05-09 | 26,350.00 | 26,450.00 | 25,350.00 | 26,150.00 | 26,150.00 | 359,354 |
| 2025-05-08 | 26,500.00 | 26,700.00 | 25,850.00 | 26,050.00 | 26,050.00 | 631,531 |
| 2025-05-07 | 27,700.00 | 27,750.00 | 26,650.00 | 27,000.00 | 27,000.00 | 526,847 |
| 2025-05-02 | 25,900.00 | 27,850.00 | 25,750.00 | 27,700.00 | 27,700.00 | 714,071 |
| 2025-04-30 | 27,000.00 | 27,200.00 | 25,750.00 | 26,200.00 | 26,200.00 | 659,031 |
| 2025-04-29 | 26,650.00 | 27,050.00 | 26,150.00 | 26,500.00 | 26,500.00 | 591,666 |
| 2025-04-28 | 27,350.00 | 27,650.00 | 26,300.00 | 27,050.00 | 27,050.00 | 849,524 |
| 2025-04-25 | 28,300.00 | 28,600.00 | 27,050.00 | 27,750.00 | 27,750.00 | 944,421 |
| 2025-04-24 | 29,950.00 | 30,900.00 | 27,550.00 | 27,750.00 | 27,750.00 | 1,861,010 |
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.