NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea · Delayed Price · Currency is KRW 20,700
-100 (-0.48%)
Aug 29, 2025, 12:39 PM KST
NatureCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21,100.00 | 21,250.00 | 20,800.00 | 20,850.00 | - | 0.24% | 105,365 |
| Aug 28, 2025 | 20,700.00 | 21,000.00 | 20,550.00 | 20,800.00 | 20,800.00 | -0.24% | 269,174 |
| 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 |
| Aug 20, 2025 | 19,140.00 | 19,300.00 | 18,640.00 | 18,830.00 | 18,830.00 | -5.33% | 889,650 |
| Aug 19, 2025 | 20,000.00 | 21,500.00 | 19,620.00 | 19,890.00 | 19,890.00 | -1.78% | 1,322,317 |
| Aug 18, 2025 | 20,850.00 | 20,850.00 | 20,050.00 | 20,250.00 | 20,250.00 | -3.80% | 666,657 |
| Aug 14, 2025 | 21,350.00 | 21,550.00 | 20,800.00 | 21,050.00 | 21,050.00 | -1.86% | 599,158 |
| Aug 13, 2025 | 21,950.00 | 21,950.00 | 20,700.00 | 21,450.00 | 21,450.00 | -1.15% | 1,146,331 |
| Aug 12, 2025 | 22,250.00 | 22,600.00 | 21,500.00 | 21,700.00 | 21,700.00 | -5.86% | 1,478,151 |
| Aug 11, 2025 | 20,500.00 | 23,550.00 | 20,000.00 | 23,050.00 | 23,050.00 | 14.96% | 4,661,894 |
| Aug 8, 2025 | 20,200.00 | 20,400.00 | 19,650.00 | 20,050.00 | 20,050.00 | 2.72% | 1,820,602 |
| Aug 7, 2025 | 21,500.00 | 22,500.00 | 18,660.00 | 19,520.00 | 19,520.00 | -21.13% | 6,860,907 |
| Aug 6, 2025 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | -29.89% | 110,373 |
| Aug 5, 2025 | 36,150.00 | 36,900.00 | 34,750.00 | 35,300.00 | 35,300.00 | -0.84% | 631,069 |
| Aug 4, 2025 | 37,500.00 | 37,550.00 | 34,500.00 | 35,600.00 | 35,600.00 | 0.56% | 829,742 |
| Aug 1, 2025 | 36,600.00 | 37,350.00 | 34,850.00 | 35,400.00 | 35,400.00 | -6.35% | 949,372 |
| Jul 31, 2025 | 35,250.00 | 39,350.00 | 34,400.00 | 37,800.00 | 37,800.00 | 2.44% | 2,666,439 |
| Jul 30, 2025 | 30,350.00 | 38,000.00 | 30,100.00 | 36,900.00 | 36,900.00 | 23.41% | 5,418,887 |
| Jul 29, 2025 | 27,850.00 | 30,550.00 | 27,800.00 | 29,900.00 | 29,900.00 | 6.03% | 1,013,020 |
| Jul 28, 2025 | 27,100.00 | 29,600.00 | 27,100.00 | 28,200.00 | 28,200.00 | 4.06% | 739,460 |
| Jul 25, 2025 | 27,500.00 | 27,600.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.91% | 120,773 |
| Jul 24, 2025 | 27,550.00 | 28,000.00 | 27,250.00 | 27,350.00 | 27,350.00 | -2.32% | 200,629 |
| Jul 23, 2025 | 27,100.00 | 28,100.00 | 26,800.00 | 28,000.00 | 28,000.00 | 3.70% | 251,352 |
| Jul 22, 2025 | 27,450.00 | 27,550.00 | 26,800.00 | 27,000.00 | 27,000.00 | -2.70% | 183,147 |
| Jul 21, 2025 | 27,450.00 | 28,000.00 | 27,150.00 | 27,750.00 | 27,750.00 | 0.54% | 230,315 |
| Jul 18, 2025 | 27,100.00 | 27,900.00 | 26,950.00 | 27,600.00 | 27,600.00 | 1.85% | 274,431 |
| Jul 17, 2025 | 27,050.00 | 27,250.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.37% | 186,057 |
| Jul 16, 2025 | 27,050.00 | 27,300.00 | 26,650.00 | 27,000.00 | 27,000.00 | -0.92% | 136,122 |
| Jul 15, 2025 | 26,300.00 | 27,900.00 | 26,300.00 | 27,250.00 | 27,250.00 | 2.06% | 382,407 |
| Jul 14, 2025 | 27,550.00 | 27,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | -3.26% | 294,756 |
| Jul 11, 2025 | 28,050.00 | 28,200.00 | 27,550.00 | 27,600.00 | 27,600.00 | -0.90% | 278,099 |
| Jul 10, 2025 | 29,400.00 | 29,400.00 | 27,650.00 | 27,850.00 | 27,850.00 | 0.54% | 674,262 |
| Jul 9, 2025 | 28,050.00 | 28,450.00 | 27,350.00 | 27,700.00 | 27,700.00 | -2.29% | 382,037 |
| Jul 8, 2025 | 28,850.00 | 29,450.00 | 28,200.00 | 28,350.00 | 28,350.00 | -0.18% | 295,047 |
| Jul 7, 2025 | 27,650.00 | 28,750.00 | 27,650.00 | 28,400.00 | 28,400.00 | 1.97% | 257,235 |
| Jul 4, 2025 | 27,600.00 | 28,100.00 | 27,200.00 | 27,850.00 | 27,850.00 | 0.91% | 255,819 |
| Jul 3, 2025 | 28,350.00 | 28,400.00 | 27,550.00 | 27,600.00 | 27,600.00 | -3.83% | 359,930 |
| Jul 2, 2025 | 28,250.00 | 28,850.00 | 28,050.00 | 28,700.00 | 28,700.00 | 1.23% | 243,966 |
| Jul 1, 2025 | 27,900.00 | 29,450.00 | 27,700.00 | 28,350.00 | 28,350.00 | 1.80% | 415,050 |
| Jun 30, 2025 | 28,500.00 | 28,700.00 | 27,650.00 | 27,850.00 | 27,850.00 | -4.79% | 398,487 |
| Jun 27, 2025 | 29,450.00 | 30,400.00 | 28,150.00 | 29,250.00 | 29,250.00 | -0.51% | 649,103 |
| Jun 26, 2025 | 32,600.00 | 32,650.00 | 28,650.00 | 29,400.00 | 29,400.00 | 2.98% | 1,456,552 |
| Jun 25, 2025 | 28,950.00 | 29,100.00 | 28,000.00 | 28,550.00 | 28,550.00 | -0.17% | 373,525 |
| Jun 24, 2025 | 29,750.00 | 31,300.00 | 26,500.00 | 28,600.00 | 28,600.00 | -4.35% | 1,454,079 |
| Jun 23, 2025 | 27,750.00 | 30,500.00 | 27,650.00 | 29,900.00 | 29,900.00 | 6.22% | 1,278,738 |
| Jun 20, 2025 | 27,000.00 | 28,450.00 | 26,800.00 | 28,150.00 | 28,150.00 | 4.26% | 848,930 |