NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18,110.00 | 18,140.00 | 17,280.00 | 17,500.00 | 17,500.00 | 414,740 |
| 2025-01-22 | 17,860.00 | 18,530.00 | 17,750.00 | 18,140.00 | 18,140.00 | 508,368 |
| 2025-01-21 | 17,700.00 | 18,290.00 | 17,680.00 | 17,820.00 | 17,820.00 | 309,081 |
| 2025-01-20 | 17,300.00 | 18,430.00 | 17,100.00 | 17,700.00 | 17,700.00 | 607,582 |
| 2025-01-17 | 17,560.00 | 17,800.00 | 17,240.00 | 17,280.00 | 17,280.00 | 423,750 |
| 2025-01-16 | 17,560.00 | 18,140.00 | 17,440.00 | 17,660.00 | 17,660.00 | 547,844 |
| 2025-01-15 | 17,920.00 | 17,920.00 | 17,230.00 | 17,380.00 | 17,380.00 | 797,309 |
| 2025-01-14 | 17,800.00 | 18,680.00 | 17,800.00 | 18,090.00 | 18,090.00 | 845,509 |
| 2025-01-13 | 20,300.00 | 20,400.00 | 16,700.00 | 17,980.00 | 17,980.00 | 3,623,433 |
| 2025-01-10 | 20,650.00 | 21,050.00 | 20,350.00 | 20,750.00 | 20,750.00 | 436,109 |
| 2025-01-09 | 20,300.00 | 21,600.00 | 20,100.00 | 20,900.00 | 20,900.00 | 826,224 |
| 2025-01-08 | 20,500.00 | 20,600.00 | 20,200.00 | 20,450.00 | 20,450.00 | 420,211 |
| 2025-01-07 | 21,250.00 | 21,400.00 | 20,350.00 | 20,650.00 | 20,650.00 | 959,231 |
| 2025-01-06 | 21,550.00 | 22,100.00 | 21,250.00 | 21,550.00 | 21,550.00 | 646,010 |
| 2025-01-03 | 20,750.00 | 21,700.00 | 20,600.00 | 21,550.00 | 21,550.00 | 830,536 |
| 2025-01-02 | 22,450.00 | 22,700.00 | 20,600.00 | 20,650.00 | 20,650.00 | 1,359,769 |
| 2024-12-30 | 19,900.00 | 22,550.00 | 19,780.00 | 21,500.00 | 21,500.00 | 1,736,555 |
| 2024-12-27 | 19,920.00 | 20,250.00 | 19,750.00 | 19,900.00 | 19,900.00 | 497,363 |
| 2024-12-26 | 20,100.00 | 20,600.00 | 19,920.00 | 20,000.00 | 20,000.00 | 502,111 |
| 2024-12-24 | 20,450.00 | 20,950.00 | 19,350.00 | 20,300.00 | 20,300.00 | 986,964 |
| 2024-12-23 | 20,250.00 | 20,550.00 | 19,980.00 | 20,100.00 | 20,100.00 | 379,475 |
| 2024-12-20 | 20,050.00 | 20,500.00 | 19,910.00 | 20,050.00 | 20,050.00 | 541,716 |
| 2024-12-19 | 20,550.00 | 20,800.00 | 20,100.00 | 20,300.00 | 20,300.00 | 509,085 |
| 2024-12-18 | 21,200.00 | 21,650.00 | 20,800.00 | 21,150.00 | 21,150.00 | 517,793 |
| 2024-12-17 | 22,350.00 | 22,350.00 | 21,150.00 | 21,200.00 | 21,200.00 | 876,286 |
| 2024-12-16 | 21,000.00 | 22,450.00 | 20,650.00 | 22,300.00 | 22,300.00 | 1,231,770 |
| 2024-12-13 | 20,500.00 | 21,450.00 | 19,710.00 | 21,000.00 | 21,000.00 | 1,318,195 |
| 2024-12-12 | 20,250.00 | 21,100.00 | 20,050.00 | 20,800.00 | 20,800.00 | 1,010,296 |
| 2024-12-11 | 20,500.00 | 21,700.00 | 20,200.00 | 20,550.00 | 20,550.00 | 954,496 |
| 2024-12-10 | 19,360.00 | 21,400.00 | 18,920.00 | 20,650.00 | 20,650.00 | 2,120,167 |
| 2024-12-09 | 19,800.00 | 20,600.00 | 19,050.00 | 19,390.00 | 19,390.00 | 1,706,300 |
| 2024-12-06 | 21,950.00 | 22,100.00 | 20,450.00 | 20,700.00 | 20,700.00 | 1,370,466 |
| 2024-12-05 | 23,300.00 | 23,350.00 | 21,700.00 | 21,700.00 | 21,700.00 | 998,236 |
| 2024-12-04 | 20,800.00 | 23,050.00 | 20,750.00 | 23,000.00 | 23,000.00 | 1,752,873 |
| 2024-12-03 | 21,950.00 | 22,600.00 | 21,450.00 | 22,000.00 | 22,000.00 | 993,298 |
| 2024-12-02 | 22,750.00 | 23,900.00 | 21,900.00 | 22,100.00 | 22,100.00 | 1,234,328 |
| 2024-11-29 | 22,100.00 | 23,000.00 | 21,400.00 | 22,900.00 | 22,900.00 | 1,091,785 |
| 2024-11-28 | 21,500.00 | 22,900.00 | 20,850.00 | 22,250.00 | 22,250.00 | 1,698,822 |
| 2024-11-27 | 22,350.00 | 23,600.00 | 21,700.00 | 21,800.00 | 21,800.00 | 1,502,310 |
| 2024-11-26 | 24,250.00 | 24,350.00 | 21,450.00 | 23,100.00 | 23,100.00 | 2,882,395 |
| 2024-11-25 | 22,000.00 | 25,850.00 | 21,750.00 | 24,600.00 | 24,600.00 | 4,919,981 |
| 2024-11-22 | 25,800.00 | 25,800.00 | 19,810.00 | 21,250.00 | 21,250.00 | 6,712,641 |
| 2024-11-21 | 26,950.00 | 27,600.00 | 24,300.00 | 26,250.00 | 26,250.00 | 2,034,773 |
| 2024-11-20 | 26,800.00 | 27,450.00 | 25,500.00 | 27,200.00 | 27,200.00 | 1,492,559 |
| 2024-11-19 | 24,500.00 | 26,650.00 | 24,400.00 | 26,250.00 | 26,250.00 | 1,532,970 |
| 2024-11-18 | 25,800.00 | 27,950.00 | 24,000.00 | 25,700.00 | 25,700.00 | 3,946,408 |
| 2024-11-15 | 23,900.00 | 24,700.00 | 23,500.00 | 24,600.00 | 24,600.00 | 1,248,008 |
| 2024-11-14 | 24,950.00 | 24,950.00 | 23,500.00 | 24,500.00 | 24,500.00 | 2,008,810 |
| 2024-11-13 | 22,600.00 | 24,350.00 | 22,400.00 | 24,300.00 | 24,300.00 | 3,387,239 |
| 2024-11-12 | 21,650.00 | 22,150.00 | 21,050.00 | 21,900.00 | 21,900.00 | 1,404,940 |
| 2024-11-11 | 20,000.00 | 22,300.00 | 19,570.00 | 21,850.00 | 21,850.00 | 2,250,373 |
| 2024-11-08 | 21,200.00 | 21,500.00 | 20,200.00 | 20,950.00 | 20,950.00 | 2,044,989 |
| 2024-11-07 | 21,750.00 | 22,650.00 | 20,950.00 | 21,900.00 | 21,900.00 | 1,959,955 |
| 2024-11-06 | 21,950.00 | 22,700.00 | 20,800.00 | 21,350.00 | 21,350.00 | 2,469,560 |
| 2024-11-05 | 21,650.00 | 23,150.00 | 19,800.00 | 22,300.00 | 22,300.00 | 8,588,352 |
| 2024-11-04 | 17,880.00 | 21,550.00 | 17,540.00 | 21,550.00 | 21,550.00 | 5,574,113 |
| 2024-11-01 | 20,650.00 | 22,450.00 | 15,430.00 | 16,600.00 | 16,600.00 | 8,990,811 |
| 2024-10-31 | 20,650.00 | 22,500.00 | 19,000.00 | 21,850.00 | 21,850.00 | 4,788,562 |
| 2024-10-30 | 17,150.00 | 20,600.00 | 17,140.00 | 20,000.00 | 20,000.00 | 4,842,509 |
| 2024-10-29 | 15,900.00 | 17,100.00 | 15,850.00 | 17,100.00 | 17,100.00 | 2,094,169 |
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.