NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea · Delayed Price · Currency is KRW 20,950
-150 (-0.71%)
Sep 19, 2025, 3:30 PM KST
NatureCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |