NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea · Delayed Price · Currency is KRW 18,000
+280 (1.58%)
Mar 20, 2026, 3:30 PM KST
NatureCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17,850.00 | 18,550.00 | 17,610.00 | 18,000.00 | 18,000.00 | 1.58% | 361,996 |
| Mar 19, 2026 | 18,260.00 | 18,440.00 | 17,590.00 | 17,720.00 | 17,720.00 | -3.90% | 586,784 |
| Mar 18, 2026 | 18,410.00 | 18,700.00 | 18,250.00 | 18,440.00 | 18,440.00 | 1.60% | 289,956 |
| Mar 17, 2026 | 18,620.00 | 18,800.00 | 17,710.00 | 18,150.00 | 18,150.00 | -1.25% | 483,364 |
| Mar 16, 2026 | 18,690.00 | 18,950.00 | 17,570.00 | 18,380.00 | 18,380.00 | -9.23% | 1,385,130 |
| Mar 13, 2026 | 18,300.00 | 20,500.00 | 18,120.00 | 20,250.00 | 20,250.00 | 9.40% | 709,860 |
| Mar 12, 2026 | 18,550.00 | 18,850.00 | 18,280.00 | 18,510.00 | 18,510.00 | -0.91% | 414,104 |
| Mar 11, 2026 | 19,210.00 | 19,340.00 | 18,610.00 | 18,680.00 | 18,680.00 | -2.71% | 507,569 |
| Mar 10, 2026 | 20,050.00 | 20,050.00 | 19,160.00 | 19,200.00 | 19,200.00 | - | 303,082 |
| Mar 9, 2026 | 18,750.00 | 19,400.00 | 18,180.00 | 19,200.00 | 19,200.00 | -3.27% | 385,158 |
| Mar 6, 2026 | 19,260.00 | 20,300.00 | 19,190.00 | 19,850.00 | 19,850.00 | 0.40% | 285,793 |
| Mar 5, 2026 | 19,900.00 | 20,700.00 | 19,060.00 | 19,770.00 | 19,770.00 | 8.93% | 678,122 |
| Mar 4, 2026 | 19,310.00 | 20,350.00 | 17,590.00 | 18,150.00 | 18,150.00 | -10.81% | 857,153 |
| Mar 3, 2026 | 20,950.00 | 21,750.00 | 20,350.00 | 20,350.00 | 20,350.00 | -5.35% | 452,450 |
| Feb 27, 2026 | 21,600.00 | 21,850.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.46% | 245,647 |
| Feb 26, 2026 | 21,900.00 | 21,950.00 | 21,400.00 | 21,600.00 | 21,600.00 | -2.48% | 352,339 |
| Feb 25, 2026 | 22,850.00 | 22,850.00 | 22,050.00 | 22,150.00 | 22,150.00 | -2.85% | 296,351 |
| Feb 24, 2026 | 23,150.00 | 23,400.00 | 22,700.00 | 22,800.00 | 22,800.00 | -1.08% | 252,305 |
| Feb 23, 2026 | 23,650.00 | 24,300.00 | 23,000.00 | 23,050.00 | 23,050.00 | -2.74% | 347,684 |
| Feb 20, 2026 | 23,700.00 | 24,100.00 | 23,500.00 | 23,700.00 | 23,700.00 | -1.04% | 232,250 |
| Feb 19, 2026 | 23,500.00 | 24,175.00 | 23,050.00 | 23,950.00 | 23,950.00 | 0.21% | 497,170 |
| Feb 13, 2026 | 23,700.00 | 24,100.00 | 23,400.00 | 23,900.00 | 23,900.00 | - | 263,693 |
| Feb 12, 2026 | 23,050.00 | 24,300.00 | 23,050.00 | 23,900.00 | 23,900.00 | 3.69% | 317,399 |
| Feb 11, 2026 | 22,850.00 | 23,750.00 | 22,700.00 | 23,050.00 | 23,050.00 | 1.10% | 263,212 |
| Feb 10, 2026 | 23,100.00 | 23,600.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.94% | 232,369 |
| Feb 9, 2026 | 22,900.00 | 23,450.00 | 22,800.00 | 23,250.00 | 23,250.00 | 1.97% | 280,681 |
| Feb 6, 2026 | 23,100.00 | 23,300.00 | 22,300.00 | 22,800.00 | 22,800.00 | -5.00% | 379,815 |
| Feb 5, 2026 | 23,400.00 | 24,500.00 | 23,300.00 | 24,000.00 | 24,000.00 | - | 442,998 |
| Feb 4, 2026 | 23,550.00 | 24,850.00 | 23,250.00 | 24,000.00 | 24,000.00 | 0.63% | 415,591 |
| Feb 3, 2026 | 25,450.00 | 25,500.00 | 23,000.00 | 23,850.00 | 23,850.00 | -2.65% | 745,554 |
| Feb 2, 2026 | 24,400.00 | 25,750.00 | 24,100.00 | 24,500.00 | 24,500.00 | -2.97% | 741,343 |
| Jan 30, 2026 | 25,650.00 | 26,800.00 | 25,000.00 | 25,250.00 | 25,250.00 | -0.59% | 1,121,283 |
| Jan 29, 2026 | 24,600.00 | 25,600.00 | 24,000.00 | 25,400.00 | 25,400.00 | 5.18% | 1,150,981 |
| Jan 28, 2026 | 23,400.00 | 24,500.00 | 23,100.00 | 24,150.00 | 24,150.00 | 3.21% | 965,347 |
| Jan 27, 2026 | 21,800.00 | 24,150.00 | 21,700.00 | 23,400.00 | 23,400.00 | 5.88% | 1,351,420 |
| Jan 26, 2026 | 20,900.00 | 22,200.00 | 20,750.00 | 22,100.00 | 22,100.00 | 5.49% | 1,029,603 |
| Jan 23, 2026 | 20,100.00 | 21,150.00 | 19,990.00 | 20,950.00 | 20,950.00 | 4.23% | 607,128 |
| Jan 22, 2026 | 19,610.00 | 20,200.00 | 19,250.00 | 20,100.00 | 20,100.00 | 2.55% | 417,080 |
| Jan 21, 2026 | 19,710.00 | 20,000.00 | 19,480.00 | 19,600.00 | 19,600.00 | -2.49% | 444,007 |
| Jan 20, 2026 | 19,470.00 | 20,400.00 | 19,290.00 | 20,100.00 | 20,100.00 | 2.34% | 424,947 |
| 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 |