NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea · Delayed Price · Currency is KRW 25,100
+950 (3.93%)
Oct 1, 2026, 3:30 PM KST
NatureCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 24,050.00 | 25,100.00 | 23,850.00 | 25,100.00 | 25,100.00 | 3.93% | 225,469 |
| Sep 30, 2026 | 24,250.00 | 24,650.00 | 24,050.00 | 24,150.00 | 24,150.00 | -0.82% | 132,195 |
| Sep 29, 2026 | 24,800.00 | 24,850.00 | 23,850.00 | 24,350.00 | 24,350.00 | -4.13% | 267,053 |
| Sep 28, 2026 | 24,750.00 | 25,800.00 | 24,750.00 | 25,400.00 | 25,400.00 | 3.04% | 259,135 |
| Sep 23, 2026 | 24,800.00 | 25,050.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.00% | 103,058 |
| Sep 22, 2026 | 25,050.00 | 25,250.00 | 24,750.00 | 24,900.00 | 24,900.00 | -0.40% | 109,786 |
| Sep 21, 2026 | 24,450.00 | 25,100.00 | 24,200.00 | 25,000.00 | 25,000.00 | 1.83% | 146,515 |
| Sep 18, 2026 | 24,750.00 | 24,900.00 | 24,550.00 | 24,550.00 | 24,550.00 | -0.20% | 115,351 |
| Sep 17, 2026 | 24,950.00 | 25,250.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.20% | 82,195 |
| Sep 16, 2026 | 24,700.00 | 24,950.00 | 24,500.00 | 24,900.00 | 24,900.00 | 0.20% | 103,856 |
| Sep 15, 2026 | 25,100.00 | 25,350.00 | 24,250.00 | 24,850.00 | 24,850.00 | -1.97% | 218,729 |
| Sep 14, 2026 | 25,050.00 | 25,500.00 | 24,950.00 | 25,350.00 | 25,350.00 | 1.00% | 164,399 |
| Sep 11, 2026 | 24,900.00 | 25,300.00 | 24,850.00 | 25,100.00 | 25,100.00 | -1.57% | 132,529 |
| Sep 10, 2026 | 24,600.00 | 25,500.00 | 24,500.00 | 25,500.00 | 25,500.00 | 2.82% | 275,355 |
| Sep 9, 2026 | 24,300.00 | 25,100.00 | 24,300.00 | 24,800.00 | 24,800.00 | 0.81% | 207,512 |
| Sep 8, 2026 | 24,300.00 | 25,450.00 | 24,300.00 | 24,600.00 | 24,600.00 | -0.40% | 195,576 |
| Sep 7, 2026 | 24,050.00 | 24,850.00 | 23,900.00 | 24,700.00 | 24,700.00 | 3.13% | 133,810 |
| Sep 4, 2026 | 24,550.00 | 24,800.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.21% | 165,655 |
| Sep 3, 2026 | 24,000.00 | 24,250.00 | 23,250.00 | 23,900.00 | 23,900.00 | 1.06% | 212,652 |
| Sep 2, 2026 | 25,150.00 | 25,250.00 | 23,600.00 | 23,650.00 | 23,650.00 | -8.33% | 323,893 |
| Sep 1, 2026 | 25,400.00 | 26,350.00 | 25,150.00 | 25,800.00 | 25,800.00 | -0.77% | 253,398 |
| Aug 31, 2026 | 24,850.00 | 26,250.00 | 24,450.00 | 26,000.00 | 26,000.00 | 2.97% | 322,329 |
| Aug 28, 2026 | 26,500.00 | 27,750.00 | 24,700.00 | 25,250.00 | 25,250.00 | -3.44% | 441,438 |
| Aug 27, 2026 | 23,950.00 | 28,000.00 | 23,650.00 | 26,150.00 | 26,150.00 | 6.95% | 621,692 |
| Aug 26, 2026 | 24,650.00 | 24,900.00 | 22,550.00 | 24,450.00 | 24,450.00 | -1.61% | 492,648 |
| Aug 25, 2026 | 23,300.00 | 24,950.00 | 22,800.00 | 24,850.00 | 24,850.00 | 5.30% | 336,625 |
| Aug 24, 2026 | 23,550.00 | 24,200.00 | 23,000.00 | 23,600.00 | 23,600.00 | -0.63% | 222,515 |
| Aug 21, 2026 | 22,950.00 | 24,050.00 | 22,650.00 | 23,750.00 | 23,750.00 | 1.50% | 349,400 |
| Aug 20, 2026 | 23,350.00 | 24,600.00 | 23,200.00 | 23,400.00 | 23,400.00 | 3.77% | 343,747 |
| Aug 19, 2026 | 22,000.00 | 23,100.00 | 21,650.00 | 22,550.00 | 22,550.00 | -0.22% | 238,081 |
| Aug 18, 2026 | 23,900.00 | 24,150.00 | 22,400.00 | 22,600.00 | 22,600.00 | -3.42% | 315,421 |
| Aug 14, 2026 | 23,450.00 | 24,100.00 | 22,950.00 | 23,400.00 | 23,400.00 | -0.85% | 250,209 |
| Aug 13, 2026 | 23,050.00 | 23,850.00 | 22,900.00 | 23,600.00 | 23,600.00 | 2.39% | 255,978 |
| Aug 12, 2026 | 23,050.00 | 23,350.00 | 22,400.00 | 23,050.00 | 23,050.00 | -1.50% | 256,200 |
| Aug 11, 2026 | 22,850.00 | 23,950.00 | 22,650.00 | 23,400.00 | 23,400.00 | 2.18% | 365,201 |
| Aug 10, 2026 | 22,300.00 | 23,700.00 | 22,300.00 | 22,900.00 | 22,900.00 | 2.92% | 402,821 |
| Aug 7, 2026 | 21,850.00 | 22,350.00 | 21,350.00 | 22,250.00 | 22,250.00 | 1.83% | 304,835 |
| Aug 6, 2026 | 22,050.00 | 22,450.00 | 21,150.00 | 21,850.00 | 21,850.00 | -1.35% | 321,224 |
| Aug 5, 2026 | 22,300.00 | 22,650.00 | 21,500.00 | 22,150.00 | 22,150.00 | 0.91% | 535,546 |
| Aug 4, 2026 | 21,000.00 | 22,300.00 | 21,000.00 | 21,950.00 | 21,950.00 | 3.78% | 436,410 |
| Aug 3, 2026 | 21,450.00 | 22,900.00 | 20,550.00 | 21,150.00 | 21,150.00 | -3.86% | 614,229 |
| Jul 31, 2026 | 22,800.00 | 23,450.00 | 21,850.00 | 22,000.00 | 22,000.00 | -3.51% | 482,444 |
| Jul 30, 2026 | 22,700.00 | 24,100.00 | 22,050.00 | 22,800.00 | 22,800.00 | 0.44% | 454,759 |
| Jul 29, 2026 | 23,200.00 | 23,600.00 | 20,600.00 | 22,700.00 | 22,700.00 | -2.37% | 585,111 |
| Jul 28, 2026 | 23,400.00 | 23,600.00 | 22,600.00 | 23,250.00 | 23,250.00 | -3.73% | 286,897 |
| Jul 27, 2026 | 24,400.00 | 24,850.00 | 23,450.00 | 24,150.00 | 24,150.00 | 0.21% | 342,280 |
| Jul 24, 2026 | 23,450.00 | 24,600.00 | 23,200.00 | 24,100.00 | 24,100.00 | 0.21% | 328,078 |
| Jul 23, 2026 | 23,200.00 | 24,200.00 | 22,950.00 | 24,050.00 | 24,050.00 | 6.18% | 323,929 |
| Jul 22, 2026 | 24,850.00 | 25,000.00 | 22,600.00 | 22,650.00 | 22,650.00 | -8.48% | 449,109 |
| Jul 21, 2026 | 22,650.00 | 25,400.00 | 22,100.00 | 24,750.00 | 24,750.00 | 9.03% | 559,463 |