NatureCell Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,050.00 | 17,050.00 | 14,250.00 | 16,260.00 | 16,260.00 | 6,469,611 |
| 2024-10-25 | 14,210.00 | 15,630.00 | 14,110.00 | 15,040.00 | 15,040.00 | 6,629,013 |
| 2024-10-24 | 11,400.00 | 14,290.00 | 11,220.00 | 13,980.00 | 13,980.00 | 10,846,290 |
| 2024-10-23 | 9,430.00 | 11,800.00 | 9,300.00 | 11,310.00 | 11,310.00 | 8,678,635 |
| 2024-10-22 | 9,300.00 | 9,390.00 | 9,070.00 | 9,090.00 | 9,090.00 | 187,956 |
| 2024-10-21 | 9,230.00 | 9,470.00 | 9,230.00 | 9,350.00 | 9,350.00 | 129,633 |
| 2024-10-18 | 9,570.00 | 9,570.00 | 9,190.00 | 9,210.00 | 9,210.00 | 236,759 |
| 2024-10-17 | 9,490.00 | 9,560.00 | 9,350.00 | 9,420.00 | 9,420.00 | 181,650 |
| 2024-10-16 | 9,590.00 | 9,610.00 | 9,430.00 | 9,490.00 | 9,490.00 | 205,913 |
| 2024-10-15 | 9,590.00 | 9,730.00 | 9,560.00 | 9,590.00 | 9,590.00 | 135,478 |
| 2024-10-14 | 9,800.00 | 9,830.00 | 9,550.00 | 9,590.00 | 9,590.00 | 197,714 |
| 2024-10-11 | 9,910.00 | 9,970.00 | 9,800.00 | 9,800.00 | 9,800.00 | 150,924 |
| 2024-10-10 | 9,960.00 | 10,040.00 | 9,790.00 | 9,910.00 | 9,910.00 | 198,734 |
| 2024-10-08 | 10,240.00 | 10,350.00 | 9,950.00 | 9,960.00 | 9,960.00 | 327,204 |
| 2024-10-07 | 10,150.00 | 10,250.00 | 9,990.00 | 10,240.00 | 10,240.00 | 217,573 |
| 2024-10-04 | 10,000.00 | 10,230.00 | 9,940.00 | 10,080.00 | 10,080.00 | 274,860 |
| 2024-10-02 | 10,250.00 | 10,280.00 | 9,910.00 | 9,960.00 | 9,960.00 | 365,361 |
| 2024-09-30 | 9,800.00 | 9,890.00 | 9,620.00 | 9,850.00 | 9,850.00 | 159,292 |
| 2024-09-27 | 9,750.00 | 9,820.00 | 9,650.00 | 9,710.00 | 9,710.00 | 202,692 |
| 2024-09-26 | 9,920.00 | 10,050.00 | 9,800.00 | 9,820.00 | 9,820.00 | 176,510 |
| 2024-09-25 | 10,080.00 | 10,080.00 | 9,830.00 | 9,830.00 | 9,830.00 | 180,351 |
| 2024-09-24 | 9,770.00 | 10,200.00 | 9,710.00 | 10,000.00 | 10,000.00 | 287,524 |
| 2024-09-23 | 9,980.00 | 10,030.00 | 9,780.00 | 9,800.00 | 9,800.00 | 217,083 |
| 2024-09-20 | 10,050.00 | 10,320.00 | 9,940.00 | 10,030.00 | 10,030.00 | 184,911 |
| 2024-09-19 | 10,270.00 | 10,270.00 | 9,930.00 | 9,960.00 | 9,960.00 | 198,399 |
| 2024-09-13 | 9,910.00 | 10,220.00 | 9,770.00 | 10,000.00 | 10,000.00 | 250,475 |
| 2024-09-12 | 9,460.00 | 9,930.00 | 9,460.00 | 9,810.00 | 9,810.00 | 318,274 |
| 2024-09-11 | 9,740.00 | 9,900.00 | 9,370.00 | 9,390.00 | 9,390.00 | 253,930 |
| 2024-09-10 | 9,900.00 | 10,880.00 | 9,510.00 | 9,650.00 | 9,650.00 | 812,933 |
| 2024-09-09 | 9,420.00 | 9,850.00 | 9,400.00 | 9,830.00 | 9,830.00 | 212,818 |
| 2024-09-06 | 9,910.00 | 9,910.00 | 9,470.00 | 9,560.00 | 9,560.00 | 179,172 |
| 2024-09-05 | 9,760.00 | 10,400.00 | 9,640.00 | 9,810.00 | 9,810.00 | 388,590 |
| 2024-09-04 | 9,840.00 | 10,000.00 | 9,240.00 | 9,640.00 | 9,640.00 | 403,926 |
| 2024-09-03 | 9,980.00 | 9,980.00 | 9,750.00 | 9,750.00 | 9,750.00 | 201,793 |
| 2024-09-02 | 10,190.00 | 10,230.00 | 9,780.00 | 9,890.00 | 9,890.00 | 280,629 |
| 2024-08-30 | 9,860.00 | 10,550.00 | 9,800.00 | 10,250.00 | 10,250.00 | 355,714 |
| 2024-08-29 | 9,870.00 | 10,030.00 | 9,670.00 | 9,700.00 | 9,700.00 | 218,044 |
| 2024-08-28 | 10,000.00 | 10,060.00 | 9,860.00 | 9,890.00 | 9,890.00 | 216,959 |
| 2024-08-27 | 10,000.00 | 10,120.00 | 9,900.00 | 9,990.00 | 9,990.00 | 154,744 |
| 2024-08-26 | 10,400.00 | 10,470.00 | 9,970.00 | 10,050.00 | 10,050.00 | 293,012 |
| 2024-08-23 | 10,400.00 | 10,510.00 | 10,280.00 | 10,400.00 | 10,400.00 | 153,976 |
| 2024-08-22 | 10,450.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 275,976 |
| 2024-08-21 | 10,660.00 | 10,830.00 | 10,380.00 | 10,450.00 | 10,450.00 | 339,907 |
| 2024-08-20 | 10,950.00 | 11,180.00 | 10,770.00 | 10,850.00 | 10,850.00 | 298,730 |
| 2024-08-19 | 10,900.00 | 11,360.00 | 10,680.00 | 10,950.00 | 10,950.00 | 431,504 |
| 2024-08-16 | 10,800.00 | 10,910.00 | 10,590.00 | 10,810.00 | 10,810.00 | 304,071 |
| 2024-08-14 | 10,260.00 | 11,150.00 | 10,080.00 | 10,800.00 | 10,800.00 | 601,094 |
| 2024-08-13 | 10,700.00 | 10,700.00 | 10,140.00 | 10,180.00 | 10,180.00 | 407,651 |
| 2024-08-12 | 10,870.00 | 11,140.00 | 10,750.00 | 10,840.00 | 10,840.00 | 257,300 |
| 2024-08-09 | 10,700.00 | 11,390.00 | 10,450.00 | 10,970.00 | 10,970.00 | 507,488 |
| 2024-08-08 | 10,430.00 | 10,640.00 | 10,210.00 | 10,590.00 | 10,590.00 | 267,747 |
| 2024-08-07 | 10,030.00 | 10,660.00 | 10,030.00 | 10,650.00 | 10,650.00 | 347,789 |
| 2024-08-06 | 9,820.00 | 10,390.00 | 9,800.00 | 10,070.00 | 10,070.00 | 511,361 |
| 2024-08-05 | 10,450.00 | 10,450.00 | 9,350.00 | 9,730.00 | 9,730.00 | 901,865 |
| 2024-08-02 | 10,710.00 | 11,100.00 | 10,400.00 | 10,480.00 | 10,480.00 | 598,650 |
| 2024-08-01 | 10,920.00 | 11,300.00 | 10,770.00 | 10,830.00 | 10,830.00 | 531,853 |
| 2024-07-31 | 11,410.00 | 11,410.00 | 10,770.00 | 10,910.00 | 10,910.00 | 838,904 |
| 2024-07-30 | 12,060.00 | 12,090.00 | 11,180.00 | 11,480.00 | 11,480.00 | 875,157 |
| 2024-07-29 | 12,590.00 | 12,920.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1,637,669 |
| 2024-07-26 | 10,760.00 | 13,420.00 | 10,760.00 | 12,700.00 | 12,700.00 | 6,681,047 |
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.