NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea · Delayed Price · Currency is KRW 22,350
+100 (0.45%)
At close: Dec 5, 2025
NatureCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,500.00 | 22,750.00 | 22,200.00 | 22,350.00 | - | 0.45% | 230,618 |
| Dec 4, 2025 | 22,600.00 | 23,000.00 | 22,050.00 | 22,250.00 | 22,250.00 | -2.41% | 368,450 |
| Dec 3, 2025 | 23,350.00 | 23,550.00 | 22,700.00 | 22,800.00 | 22,800.00 | -2.77% | 281,781 |
| Dec 2, 2025 | 22,900.00 | 23,550.00 | 22,450.00 | 23,450.00 | 23,450.00 | 2.18% | 318,159 |
| Dec 1, 2025 | 22,400.00 | 24,100.00 | 22,250.00 | 22,950.00 | 22,950.00 | 3.38% | 753,866 |
| Nov 28, 2025 | 21,250.00 | 22,400.00 | 21,000.00 | 22,200.00 | 22,200.00 | 4.23% | 487,520 |
| Nov 27, 2025 | 21,150.00 | 21,350.00 | 20,750.00 | 21,300.00 | 21,300.00 | 0.95% | 329,974 |
| Nov 26, 2025 | 21,250.00 | 21,500.00 | 20,750.00 | 21,100.00 | 21,100.00 | -1.40% | 420,440 |
| Nov 25, 2025 | 22,400.00 | 22,450.00 | 20,900.00 | 21,400.00 | 21,400.00 | -4.04% | 712,775 |
| Nov 24, 2025 | 23,650.00 | 24,150.00 | 22,150.00 | 22,300.00 | 22,300.00 | -5.31% | 554,130 |
| Nov 21, 2025 | 25,200.00 | 25,400.00 | 23,250.00 | 23,550.00 | 23,550.00 | -12.45% | 1,057,054 |
| Nov 20, 2025 | 27,200.00 | 27,850.00 | 26,700.00 | 26,900.00 | 26,900.00 | -1.82% | 455,756 |
| Nov 19, 2025 | 27,100.00 | 27,750.00 | 26,250.00 | 27,400.00 | 27,400.00 | 2.43% | 378,377 |
| Nov 18, 2025 | 27,650.00 | 28,050.00 | 26,450.00 | 26,750.00 | 26,750.00 | -3.25% | 421,247 |
| Nov 17, 2025 | 28,050.00 | 28,150.00 | 25,850.00 | 27,650.00 | 27,650.00 | 1.28% | 560,767 |
| Nov 14, 2025 | 28,050.00 | 28,700.00 | 27,050.00 | 27,300.00 | 27,300.00 | -5.04% | 664,857 |
| Nov 13, 2025 | 27,150.00 | 29,600.00 | 26,850.00 | 28,750.00 | 28,750.00 | 6.68% | 1,683,434 |
| Nov 12, 2025 | 26,100.00 | 27,450.00 | 25,750.00 | 26,950.00 | 26,950.00 | 3.85% | 647,099 |
| Nov 11, 2025 | 26,100.00 | 26,700.00 | 25,150.00 | 25,950.00 | 25,950.00 | 0.58% | 642,049 |
| Nov 10, 2025 | 25,550.00 | 26,150.00 | 25,100.00 | 25,800.00 | 25,800.00 | 4.03% | 581,881 |
| Nov 7, 2025 | 24,350.00 | 24,800.00 | 23,950.00 | 24,800.00 | 24,800.00 | 0.40% | 231,246 |
| Nov 6, 2025 | 25,250.00 | 25,550.00 | 24,500.00 | 24,700.00 | 24,700.00 | -1.79% | 270,927 |
| Nov 5, 2025 | 25,000.00 | 25,400.00 | 23,550.00 | 25,150.00 | 25,150.00 | 2.44% | 585,847 |
| Nov 4, 2025 | 24,350.00 | 24,750.00 | 24,050.00 | 24,550.00 | 24,550.00 | -0.81% | 383,210 |
| Nov 3, 2025 | 25,000.00 | 25,100.00 | 24,300.00 | 24,750.00 | 24,750.00 | 0.20% | 341,704 |
| Oct 31, 2025 | 24,900.00 | 25,200.00 | 24,400.00 | 24,700.00 | 24,700.00 | -0.40% | 271,050 |
| Oct 30, 2025 | 25,000.00 | 25,650.00 | 24,700.00 | 24,800.00 | 24,800.00 | -3.13% | 382,860 |
| Oct 29, 2025 | 26,350.00 | 26,550.00 | 25,400.00 | 25,600.00 | 25,600.00 | 1.59% | 632,749 |
| Oct 28, 2025 | 25,300.00 | 25,450.00 | 24,500.00 | 25,200.00 | 25,200.00 | -0.20% | 373,442 |
| Oct 27, 2025 | 25,000.00 | 25,350.00 | 24,000.00 | 25,250.00 | 25,250.00 | 1.81% | 502,072 |
| Oct 24, 2025 | 24,350.00 | 25,200.00 | 24,250.00 | 24,800.00 | 24,800.00 | 2.27% | 410,989 |
| Oct 23, 2025 | 24,150.00 | 24,750.00 | 23,800.00 | 24,250.00 | 24,250.00 | -1.42% | 567,059 |
| Oct 22, 2025 | 25,350.00 | 25,700.00 | 24,500.00 | 24,600.00 | 24,600.00 | -6.29% | 869,105 |
| Oct 21, 2025 | 28,000.00 | 28,300.00 | 25,600.00 | 26,250.00 | 26,250.00 | -6.08% | 1,559,148 |
| Oct 20, 2025 | 26,100.00 | 28,700.00 | 25,150.00 | 27,950.00 | 27,950.00 | 19.44% | 2,945,744 |
| Oct 17, 2025 | 22,900.00 | 24,450.00 | 21,700.00 | 23,400.00 | 23,400.00 | 9.60% | 2,226,727 |
| Oct 16, 2025 | 20,300.00 | 22,000.00 | 20,175.00 | 21,350.00 | 21,350.00 | 4.40% | 870,736 |
| Oct 15, 2025 | 19,800.00 | 20,600.00 | 19,800.00 | 20,450.00 | 20,450.00 | 4.12% | 296,520 |
| Oct 14, 2025 | 20,050.00 | 20,200.00 | 19,390.00 | 19,640.00 | 19,640.00 | -2.29% | 431,451 |
| Oct 13, 2025 | 20,050.00 | 20,450.00 | 18,050.00 | 20,100.00 | 20,100.00 | -2.19% | 747,263 |
| Oct 10, 2025 | 20,200.00 | 20,650.00 | 19,900.00 | 20,550.00 | 20,550.00 | 0.74% | 358,486 |
| Oct 2, 2025 | 20,200.00 | 20,600.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.74% | 215,974 |
| Oct 1, 2025 | 20,250.00 | 20,400.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.98% | 157,318 |
| Sep 30, 2025 | 20,300.00 | 20,600.00 | 20,150.00 | 20,450.00 | 20,450.00 | 1.24% | 145,247 |
| Sep 29, 2025 | 20,200.00 | 20,650.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 179,021 |
| Sep 26, 2025 | 20,250.00 | 20,400.00 | 19,750.00 | 20,200.00 | 20,200.00 | -0.74% | 369,732 |
| Sep 25, 2025 | 20,350.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,350.00 | -0.73% | 235,361 |
| Sep 24, 2025 | 20,800.00 | 20,850.00 | 20,350.00 | 20,500.00 | 20,500.00 | -1.68% | 301,304 |
| Sep 23, 2025 | 20,750.00 | 21,275.00 | 20,600.00 | 20,850.00 | 20,850.00 | 0.97% | 381,976 |
| Sep 22, 2025 | 20,800.00 | 20,800.00 | 20,350.00 | 20,650.00 | 20,650.00 | -1.43% | 399,695 |