NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea · Delayed Price · Currency is KRW 25,050
+2,350 (10.35%)
Jul 21, 2026, 2:50 PM KST
NatureCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 22,650.00 | 23,400.00 | 22,100.00 | 23,100.00 | - | 1.76% | 152,033 |
| Jul 20, 2026 | 23,800.00 | 23,800.00 | 22,200.00 | 22,700.00 | 22,700.00 | -9.20% | 323,803 |
| Jul 16, 2026 | 25,450.00 | 26,300.00 | 24,650.00 | 25,000.00 | 25,000.00 | -4.21% | 330,361 |
| Jul 15, 2026 | 24,750.00 | 26,650.00 | 24,750.00 | 26,100.00 | 26,100.00 | 4.40% | 519,191 |
| Jul 14, 2026 | 22,950.00 | 27,000.00 | 22,500.00 | 25,000.00 | 25,000.00 | 6.84% | 752,347 |
| Jul 13, 2026 | 25,000.00 | 25,650.00 | 22,900.00 | 23,400.00 | 23,400.00 | -7.14% | 570,647 |
| Jul 10, 2026 | 26,850.00 | 27,250.00 | 23,900.00 | 25,200.00 | 25,200.00 | -10.80% | 1,421,662 |
| Jul 9, 2026 | 22,150.00 | 28,250.00 | 21,700.00 | 28,250.00 | 28,250.00 | 29.89% | 609,286 |
| Jul 8, 2026 | 22,650.00 | 22,900.00 | 21,450.00 | 21,750.00 | 21,750.00 | -5.64% | 237,107 |
| Jul 7, 2026 | 22,400.00 | 23,600.00 | 21,750.00 | 23,050.00 | 23,050.00 | 2.90% | 278,949 |
| Jul 6, 2026 | 23,550.00 | 24,000.00 | 22,000.00 | 22,400.00 | 22,400.00 | -5.88% | 279,466 |
| Jul 3, 2026 | 21,750.00 | 23,900.00 | 20,450.00 | 23,800.00 | 23,800.00 | 8.92% | 471,260 |
| Jul 2, 2026 | 22,650.00 | 22,700.00 | 21,400.00 | 21,850.00 | 21,850.00 | -5.62% | 399,005 |
| Jul 1, 2026 | 23,250.00 | 24,250.00 | 22,550.00 | 23,150.00 | 23,150.00 | -0.43% | 299,789 |
| Jun 30, 2026 | 24,250.00 | 24,250.00 | 22,850.00 | 23,250.00 | 23,250.00 | -6.06% | 353,372 |
| Jun 29, 2026 | 24,500.00 | 25,600.00 | 23,500.00 | 24,750.00 | 24,750.00 | 3.99% | 360,039 |
| Jun 26, 2026 | 24,350.00 | 24,950.00 | 23,450.00 | 23,800.00 | 23,800.00 | -3.05% | 490,623 |
| Jun 25, 2026 | 25,600.00 | 26,600.00 | 24,500.00 | 24,550.00 | 24,550.00 | -5.21% | 387,798 |
| Jun 24, 2026 | 25,400.00 | 26,500.00 | 24,600.00 | 25,900.00 | 25,900.00 | 3.19% | 373,803 |
| Jun 23, 2026 | 27,200.00 | 27,500.00 | 24,500.00 | 25,100.00 | 25,100.00 | -8.73% | 640,216 |
| Jun 22, 2026 | 28,800.00 | 29,000.00 | 26,500.00 | 27,500.00 | 27,500.00 | -5.34% | 470,622 |
| Jun 19, 2026 | 30,400.00 | 30,650.00 | 28,700.00 | 29,050.00 | 29,050.00 | -5.22% | 530,461 |
| Jun 18, 2026 | 31,550.00 | 32,500.00 | 30,550.00 | 30,650.00 | 30,650.00 | -4.81% | 309,274 |
| Jun 17, 2026 | 30,500.00 | 32,600.00 | 29,150.00 | 32,200.00 | 32,200.00 | 5.40% | 642,128 |
| Jun 16, 2026 | 30,300.00 | 32,250.00 | 30,200.00 | 30,550.00 | 30,550.00 | - | 523,583 |
| Jun 15, 2026 | 31,900.00 | 32,100.00 | 29,950.00 | 30,550.00 | 30,550.00 | -4.53% | 584,662 |
| Jun 12, 2026 | 32,450.00 | 34,600.00 | 31,400.00 | 32,000.00 | 32,000.00 | -0.62% | 996,860 |
| Jun 11, 2026 | 30,100.00 | 32,500.00 | 29,650.00 | 32,200.00 | 32,200.00 | 4.55% | 1,133,229 |
| Jun 10, 2026 | 29,650.00 | 32,600.00 | 28,700.00 | 30,800.00 | 30,800.00 | 3.70% | 890,253 |
| Jun 9, 2026 | 30,100.00 | 31,800.00 | 28,200.00 | 29,700.00 | 29,700.00 | 0.85% | 833,398 |
| Jun 8, 2026 | 31,500.00 | 33,700.00 | 29,050.00 | 29,450.00 | 29,450.00 | -13.25% | 1,050,972 |
| Jun 5, 2026 | 35,750.00 | 36,350.00 | 32,450.00 | 33,950.00 | 33,950.00 | -1.74% | 1,456,010 |
| Jun 4, 2026 | 32,650.00 | 34,600.00 | 30,900.00 | 34,550.00 | 34,550.00 | 12.36% | 1,973,364 |
| Jun 2, 2026 | 27,350.00 | 33,500.00 | 25,100.00 | 30,750.00 | 30,750.00 | 12.64% | 3,200,770 |
| Jun 1, 2026 | 29,500.00 | 29,500.00 | 26,975.00 | 27,300.00 | 27,300.00 | -10.20% | 1,896,232 |
| May 29, 2026 | 32,700.00 | 32,700.00 | 29,750.00 | 30,400.00 | 30,400.00 | -5.88% | 1,304,287 |
| May 28, 2026 | 31,900.00 | 33,100.00 | 29,000.00 | 32,300.00 | 32,300.00 | 0.94% | 2,411,547 |
| May 27, 2026 | 33,600.00 | 36,950.00 | 30,550.00 | 32,000.00 | 32,000.00 | 9.40% | 4,369,041 |
| May 26, 2026 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 30.00% | 79,588 |
| May 22, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 29.98% | 109,151 |
| May 21, 2026 | 18,350.00 | 18,800.00 | 16,710.00 | 17,310.00 | 17,310.00 | -4.05% | 579,154 |
| May 20, 2026 | 18,830.00 | 18,840.00 | 17,720.00 | 18,040.00 | 18,040.00 | -5.10% | 295,668 |
| May 19, 2026 | 18,260.00 | 19,400.00 | 17,950.00 | 19,010.00 | 19,010.00 | 8.63% | 520,260 |
| May 18, 2026 | 17,760.00 | 17,800.00 | 16,550.00 | 17,500.00 | 17,500.00 | -2.78% | 283,694 |
| May 15, 2026 | 18,290.00 | 18,430.00 | 17,410.00 | 18,000.00 | 18,000.00 | -1.42% | 322,880 |
| May 14, 2026 | 18,330.00 | 18,640.00 | 17,840.00 | 18,260.00 | 18,260.00 | 0.66% | 251,635 |
| May 13, 2026 | 19,200.00 | 19,500.00 | 17,960.00 | 18,140.00 | 18,140.00 | -5.47% | 430,104 |
| May 12, 2026 | 18,850.00 | 19,960.00 | 18,500.00 | 19,190.00 | 19,190.00 | 2.51% | 603,233 |
| May 11, 2026 | 18,960.00 | 19,500.00 | 18,680.00 | 18,720.00 | 18,720.00 | -1.84% | 368,363 |
| May 8, 2026 | 19,480.00 | 19,490.00 | 19,010.00 | 19,070.00 | 19,070.00 | 0.16% | 218,529 |