NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 29,950.00 | 30,900.00 | 27,550.00 | 27,750.00 | 27,750.00 | 1,861,010 |
| 2025-04-23 | 34,000.00 | 35,700.00 | 30,250.00 | 30,500.00 | 30,500.00 | 5,190,673 |
| 2025-04-22 | 29,250.00 | 33,250.00 | 28,250.00 | 33,250.00 | 33,250.00 | 3,441,624 |
| 2025-04-21 | 26,350.00 | 27,300.00 | 25,150.00 | 25,600.00 | 25,600.00 | 685,646 |
| 2025-04-18 | 26,500.00 | 27,050.00 | 25,950.00 | 26,600.00 | 26,600.00 | 552,457 |
| 2025-04-17 | 26,450.00 | 27,900.00 | 25,700.00 | 27,250.00 | 27,250.00 | 1,009,705 |
| 2025-04-16 | 28,050.00 | 28,400.00 | 25,550.00 | 27,050.00 | 27,050.00 | 914,446 |
| 2025-04-15 | 29,700.00 | 29,800.00 | 26,600.00 | 27,400.00 | 27,400.00 | 2,396,495 |
| 2025-04-14 | 31,900.00 | 32,100.00 | 30,900.00 | 31,400.00 | 31,400.00 | 1,220,201 |
| 2025-04-11 | 31,750.00 | 32,450.00 | 30,850.00 | 32,250.00 | 32,250.00 | 1,418,902 |
| 2025-04-10 | 30,150.00 | 32,150.00 | 29,600.00 | 32,000.00 | 32,000.00 | 2,364,980 |
| 2025-04-09 | 27,850.00 | 30,400.00 | 27,500.00 | 30,250.00 | 30,250.00 | 1,962,044 |
| 2025-04-08 | 28,650.00 | 29,050.00 | 27,000.00 | 28,100.00 | 28,100.00 | 1,246,091 |
| 2025-04-07 | 28,500.00 | 29,000.00 | 27,500.00 | 28,300.00 | 28,300.00 | 1,208,976 |
| 2025-04-04 | 28,900.00 | 30,000.00 | 28,350.00 | 29,600.00 | 29,600.00 | 1,465,222 |
| 2025-04-03 | 29,250.00 | 30,250.00 | 28,850.00 | 29,500.00 | 29,500.00 | 1,592,570 |
| 2025-04-02 | 29,000.00 | 30,350.00 | 28,000.00 | 30,350.00 | 30,350.00 | 2,743,756 |
| 2025-04-01 | 28,600.00 | 28,950.00 | 27,900.00 | 28,700.00 | 28,700.00 | 1,344,352 |
| 2025-03-31 | 27,250.00 | 29,450.00 | 27,150.00 | 28,500.00 | 28,500.00 | 2,199,656 |
| 2025-03-28 | 28,300.00 | 29,200.00 | 27,400.00 | 28,000.00 | 28,000.00 | 2,025,660 |
| 2025-03-27 | 25,300.00 | 30,650.00 | 24,400.00 | 29,100.00 | 29,100.00 | 7,912,435 |
| 2025-03-26 | 29,500.00 | 29,550.00 | 26,000.00 | 26,650.00 | 26,650.00 | 3,629,166 |
| 2025-03-25 | 28,550.00 | 28,850.00 | 26,650.00 | 28,850.00 | 28,850.00 | 5,870,137 |
| 2025-03-24 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 159,002 |
| 2025-03-21 | 16,650.00 | 17,230.00 | 16,430.00 | 17,110.00 | 17,110.00 | 723,273 |
| 2025-03-20 | 17,100.00 | 17,200.00 | 16,470.00 | 16,490.00 | 16,490.00 | 325,479 |
| 2025-03-19 | 16,690.00 | 17,100.00 | 16,350.00 | 16,990.00 | 16,990.00 | 388,524 |
| 2025-03-18 | 16,500.00 | 17,200.00 | 16,310.00 | 16,830.00 | 16,830.00 | 573,100 |
| 2025-03-17 | 15,900.00 | 16,360.00 | 15,610.00 | 16,360.00 | 16,360.00 | 358,051 |
| 2025-03-14 | 15,580.00 | 15,850.00 | 15,260.00 | 15,770.00 | 15,770.00 | 428,519 |
| 2025-03-13 | 16,100.00 | 16,210.00 | 15,570.00 | 15,580.00 | 15,580.00 | 522,473 |
| 2025-03-12 | 15,800.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | 270,050 |
| 2025-03-11 | 16,170.00 | 16,170.00 | 15,650.00 | 15,980.00 | 15,980.00 | 303,004 |
| 2025-03-10 | 16,000.00 | 16,890.00 | 15,930.00 | 16,330.00 | 16,330.00 | 539,009 |
| 2025-03-07 | 16,490.00 | 16,490.00 | 15,650.00 | 15,830.00 | 15,830.00 | 627,237 |
| 2025-03-06 | 16,500.00 | 16,630.00 | 16,210.00 | 16,570.00 | 16,570.00 | 378,960 |
| 2025-03-05 | 17,140.00 | 17,220.00 | 16,360.00 | 16,390.00 | 16,390.00 | 535,306 |
| 2025-03-04 | 16,700.00 | 17,300.00 | 16,610.00 | 16,980.00 | 16,980.00 | 352,640 |
| 2025-02-28 | 17,300.00 | 17,460.00 | 16,850.00 | 17,010.00 | 17,010.00 | 486,846 |
| 2025-02-27 | 17,600.00 | 17,710.00 | 17,190.00 | 17,500.00 | 17,500.00 | 426,136 |
| 2025-02-26 | 17,930.00 | 18,050.00 | 17,510.00 | 17,560.00 | 17,560.00 | 375,595 |
| 2025-02-25 | 17,700.00 | 18,250.00 | 17,510.00 | 17,920.00 | 17,920.00 | 465,364 |
| 2025-02-24 | 18,180.00 | 18,230.00 | 17,500.00 | 18,000.00 | 18,000.00 | 652,862 |
| 2025-02-21 | 19,200.00 | 19,880.00 | 18,070.00 | 18,330.00 | 18,330.00 | 771,706 |
| 2025-02-20 | 19,990.00 | 20,600.00 | 18,800.00 | 18,800.00 | 18,800.00 | 975,149 |
| 2025-02-19 | 20,050.00 | 20,450.00 | 19,890.00 | 20,200.00 | 20,200.00 | 521,395 |
| 2025-02-18 | 20,500.00 | 20,650.00 | 19,490.00 | 20,350.00 | 20,350.00 | 1,115,255 |
| 2025-02-17 | 17,850.00 | 19,920.00 | 17,850.00 | 19,600.00 | 19,600.00 | 1,517,783 |
| 2025-02-14 | 16,630.00 | 18,290.00 | 16,460.00 | 17,800.00 | 17,800.00 | 1,569,232 |
| 2025-02-13 | 17,100.00 | 17,390.00 | 16,120.00 | 16,430.00 | 16,430.00 | 976,395 |
| 2025-02-12 | 16,720.00 | 17,600.00 | 16,610.00 | 17,200.00 | 17,200.00 | 656,675 |
| 2025-02-11 | 16,670.00 | 17,240.00 | 16,580.00 | 16,720.00 | 16,720.00 | 541,640 |
| 2025-02-10 | 17,100.00 | 17,600.00 | 16,910.00 | 16,910.00 | 16,910.00 | 541,377 |
| 2025-02-07 | 17,180.00 | 17,680.00 | 17,000.00 | 17,240.00 | 17,240.00 | 494,336 |
| 2025-02-06 | 18,260.00 | 18,260.00 | 17,120.00 | 17,200.00 | 17,200.00 | 827,051 |
| 2025-02-05 | 18,850.00 | 18,850.00 | 17,970.00 | 18,040.00 | 18,040.00 | 536,805 |
| 2025-02-04 | 18,290.00 | 19,060.00 | 18,290.00 | 18,700.00 | 18,700.00 | 655,505 |
| 2025-02-03 | 18,070.00 | 19,080.00 | 17,510.00 | 18,160.00 | 18,160.00 | 861,215 |
| 2025-01-31 | 18,230.00 | 18,330.00 | 17,760.00 | 18,060.00 | 18,060.00 | 297,642 |
| 2025-01-24 | 17,500.00 | 18,610.00 | 17,280.00 | 18,140.00 | 18,140.00 | 569,269 |
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.