NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea · Delayed Price · Currency is KRW 24,750
-400 (-1.59%)
Nov 6, 2025, 2:40 PM KST
NatureCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 25,000.00 | 25,400.00 | 23,550.00 | 25,150.00 | 25,150.00 | 2.44% | 594,901 |
| Nov 4, 2025 | 24,350.00 | 24,750.00 | 24,050.00 | 24,550.00 | 24,550.00 | -0.81% | 394,880 |
| Nov 3, 2025 | 25,000.00 | 25,100.00 | 24,300.00 | 24,750.00 | 24,750.00 | 0.20% | 349,164 |
| Oct 31, 2025 | 24,900.00 | 25,200.00 | 24,400.00 | 24,700.00 | 24,700.00 | -0.40% | 282,757 |
| 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% | 641,781 |
| 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% | 577,724 |
| 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% | 1,578,232 |
| 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% | 2,260,123 |
| 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% | 309,926 |
| 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% | 366,104 |
| Oct 2, 2025 | 20,200.00 | 20,600.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.74% | 234,928 |
| 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% | 149,502 |
| 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% | 377,229 |
| Sep 25, 2025 | 20,350.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,350.00 | -0.73% | 245,910 |
| Sep 24, 2025 | 20,800.00 | 20,850.00 | 20,350.00 | 20,500.00 | 20,500.00 | -1.68% | 303,774 |
| 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% | 412,425 |
| Sep 19, 2025 | 21,000.00 | 21,100.00 | 20,500.00 | 20,950.00 | 20,950.00 | -0.71% | 578,740 |
| Sep 18, 2025 | 21,550.00 | 21,550.00 | 20,900.00 | 21,100.00 | 21,100.00 | -1.40% | 478,954 |
| Sep 17, 2025 | 21,050.00 | 21,600.00 | 20,800.00 | 21,400.00 | 21,400.00 | -0.70% | 668,307 |
| Sep 16, 2025 | 24,150.00 | 25,150.00 | 21,200.00 | 21,550.00 | 21,550.00 | -11.13% | 2,304,080 |
| Sep 15, 2025 | 25,500.00 | 25,550.00 | 23,700.00 | 24,250.00 | 24,250.00 | -0.41% | 869,221 |
| Sep 12, 2025 | 23,200.00 | 24,450.00 | 22,800.00 | 24,350.00 | 24,350.00 | 5.41% | 641,874 |
| Sep 11, 2025 | 23,050.00 | 23,950.00 | 22,800.00 | 23,100.00 | 23,100.00 | 1.76% | 663,246 |
| Sep 10, 2025 | 22,900.00 | 23,000.00 | 22,450.00 | 22,700.00 | 22,700.00 | 0.22% | 375,551 |
| Sep 9, 2025 | 22,250.00 | 22,900.00 | 22,050.00 | 22,650.00 | 22,650.00 | 1.57% | 436,209 |
| Sep 8, 2025 | 21,500.00 | 22,800.00 | 21,350.00 | 22,300.00 | 22,300.00 | 5.19% | 913,248 |
| Sep 5, 2025 | 21,850.00 | 21,850.00 | 21,000.00 | 21,200.00 | 21,200.00 | -2.75% | 460,940 |
| Sep 4, 2025 | 20,950.00 | 22,000.00 | 20,950.00 | 21,800.00 | 21,800.00 | 3.81% | 675,516 |
| Sep 3, 2025 | 20,850.00 | 21,150.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.72% | 268,169 |
| Sep 2, 2025 | 20,700.00 | 20,850.00 | 20,150.00 | 20,850.00 | 20,850.00 | 1.21% | 288,135 |
| Sep 1, 2025 | 20,900.00 | 21,100.00 | 20,400.00 | 20,600.00 | 20,600.00 | -2.14% | 277,530 |
| Aug 29, 2025 | 21,100.00 | 21,250.00 | 20,600.00 | 21,050.00 | 21,050.00 | 1.20% | 284,764 |
| Aug 28, 2025 | 20,700.00 | 21,000.00 | 20,550.00 | 20,800.00 | 20,800.00 | -0.24% | 269,230 |
| Aug 27, 2025 | 20,600.00 | 20,900.00 | 20,200.00 | 20,850.00 | 20,850.00 | 0.48% | 395,896 |
| Aug 26, 2025 | 20,450.00 | 20,750.00 | 20,300.00 | 20,750.00 | 20,750.00 | 0.24% | 300,067 |
| Aug 25, 2025 | 21,350.00 | 21,350.00 | 20,450.00 | 20,700.00 | 20,700.00 | -0.24% | 471,073 |
| Aug 22, 2025 | 19,620.00 | 20,850.00 | 19,410.00 | 20,750.00 | 20,750.00 | 7.74% | 1,031,283 |
| Aug 21, 2025 | 19,100.00 | 19,940.00 | 18,890.00 | 19,260.00 | 19,260.00 | 2.28% | 752,950 |