NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea · Delayed Price · Currency is KRW 19,640
-460 (-2.29%)
Jan 19, 2026, 3:30 PM KST
NatureCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 19,980.00 | 20,050.00 | 19,610.00 | 19,640.00 | 19,640.00 | -2.29% | 416,184 |
| Jan 16, 2026 | 20,250.00 | 20,450.00 | 19,950.00 | 20,100.00 | 20,100.00 | -0.74% | 266,072 |
| Jan 15, 2026 | 19,890.00 | 20,500.00 | 19,810.00 | 20,250.00 | 20,250.00 | 1.50% | 207,651 |
| Jan 14, 2026 | 20,100.00 | 20,150.00 | 19,800.00 | 19,950.00 | 19,950.00 | -1.72% | 362,959 |
| Jan 13, 2026 | 20,500.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.49% | 269,721 |
| Jan 12, 2026 | 20,350.00 | 20,650.00 | 20,150.00 | 20,400.00 | 20,400.00 | -0.49% | 247,824 |
| Jan 9, 2026 | 20,550.00 | 20,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | -0.97% | 277,730 |
| Jan 8, 2026 | 20,350.00 | 21,000.00 | 20,350.00 | 20,700.00 | 20,700.00 | 0.49% | 292,840 |
| Jan 7, 2026 | 20,950.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | -2.60% | 429,063 |
| Jan 6, 2026 | 21,800.00 | 21,800.00 | 21,050.00 | 21,150.00 | 21,150.00 | -3.42% | 476,169 |
| Jan 5, 2026 | 22,400.00 | 22,450.00 | 21,900.00 | 21,900.00 | 21,900.00 | -1.35% | 386,887 |
| Jan 2, 2026 | 21,850.00 | 22,500.00 | 21,850.00 | 22,200.00 | 22,200.00 | 1.83% | 249,836 |
| Dec 30, 2025 | 22,000.00 | 22,150.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.13% | 194,787 |
| Dec 29, 2025 | 22,000.00 | 22,300.00 | 21,650.00 | 22,050.00 | 22,050.00 | 0.68% | 248,961 |
| Dec 26, 2025 | 22,050.00 | 22,200.00 | 21,550.00 | 21,900.00 | 21,900.00 | -1.57% | 354,631 |
| Dec 24, 2025 | 22,600.00 | 22,800.00 | 22,050.00 | 22,250.00 | 22,250.00 | -2.41% | 255,421 |
| Dec 23, 2025 | 22,550.00 | 22,900.00 | 22,300.00 | 22,800.00 | 22,800.00 | 1.79% | 305,620 |
| Dec 22, 2025 | 22,250.00 | 22,700.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1.36% | 327,653 |
| Dec 19, 2025 | 22,050.00 | 22,350.00 | 21,700.00 | 22,100.00 | 22,100.00 | 0.91% | 265,854 |
| Dec 18, 2025 | 22,200.00 | 22,300.00 | 21,750.00 | 21,900.00 | 21,900.00 | -3.31% | 279,030 |
| Dec 17, 2025 | 22,650.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | -1.09% | 251,951 |
| Dec 16, 2025 | 22,900.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | -0.43% | 409,866 |
| Dec 15, 2025 | 24,150.00 | 24,300.00 | 22,350.00 | 23,000.00 | 23,000.00 | 3.37% | 1,100,995 |
| Dec 12, 2025 | 21,950.00 | 22,300.00 | 21,750.00 | 22,250.00 | 22,250.00 | 1.60% | 167,796 |
| Dec 11, 2025 | 22,250.00 | 22,400.00 | 21,700.00 | 21,900.00 | 21,900.00 | -1.13% | 364,972 |
| Dec 10, 2025 | 22,050.00 | 22,550.00 | 21,900.00 | 22,150.00 | 22,150.00 | 0.68% | 223,251 |
| Dec 9, 2025 | 21,800.00 | 22,300.00 | 21,650.00 | 22,000.00 | 22,000.00 | 0.23% | 212,774 |
| Dec 8, 2025 | 22,200.00 | 22,650.00 | 21,600.00 | 21,950.00 | 21,950.00 | -1.79% | 373,347 |
| Dec 5, 2025 | 22,500.00 | 22,750.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.45% | 263,336 |
| 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 |