NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea · Delayed Price · Currency is KRW 32,300
+300 (0.94%)
May 28, 2026, 3:30 PM KST
NatureCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 19,630.00 | 19,750.00 | 19,040.00 | 19,040.00 | 19,040.00 | -4.23% | 323,117 |
| May 6, 2026 | 20,450.00 | 20,450.00 | 19,620.00 | 19,880.00 | 19,880.00 | -2.55% | 421,787 |
| May 4, 2026 | 19,470.00 | 20,500.00 | 19,300.00 | 20,400.00 | 20,400.00 | 6.53% | 526,535 |
| Apr 30, 2026 | 19,630.00 | 19,800.00 | 19,110.00 | 19,150.00 | 19,150.00 | -3.38% | 337,532 |
| Apr 29, 2026 | 20,200.00 | 20,200.00 | 19,590.00 | 19,820.00 | 19,820.00 | -1.88% | 376,000 |
| Apr 28, 2026 | 20,100.00 | 20,300.00 | 19,930.00 | 20,200.00 | 20,200.00 | 0.50% | 267,144 |
| Apr 27, 2026 | 20,000.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 287,396 |
| Apr 24, 2026 | 20,300.00 | 20,500.00 | 19,960.00 | 20,100.00 | 20,100.00 | -1.95% | 197,199 |
| Apr 23, 2026 | 20,500.00 | 20,900.00 | 20,050.00 | 20,500.00 | 20,500.00 | -0.73% | 205,256 |
| Apr 22, 2026 | 19,600.00 | 20,750.00 | 19,480.00 | 20,650.00 | 20,650.00 | - | 309,994 |
| Apr 21, 2026 | 20,950.00 | 21,400.00 | 20,600.00 | 20,650.00 | 20,650.00 | 0.49% | 224,358 |
| Apr 20, 2026 | 20,850.00 | 21,250.00 | 20,550.00 | 20,550.00 | 20,550.00 | -0.24% | 209,931 |
| Apr 17, 2026 | 20,550.00 | 20,850.00 | 20,400.00 | 20,600.00 | 20,600.00 | - | 156,547 |
| Apr 16, 2026 | 21,550.00 | 21,550.00 | 20,500.00 | 20,600.00 | 20,600.00 | -4.19% | 368,552 |
| Apr 15, 2026 | 21,000.00 | 21,900.00 | 20,950.00 | 21,500.00 | 21,500.00 | 5.65% | 512,605 |
| Apr 14, 2026 | 20,450.00 | 20,900.00 | 20,050.00 | 20,350.00 | 20,350.00 | 0.25% | 233,769 |
| Apr 13, 2026 | 19,260.00 | 21,100.00 | 18,900.00 | 20,300.00 | 20,300.00 | 7.58% | 759,977 |
| Apr 10, 2026 | 19,250.00 | 19,490.00 | 18,810.00 | 18,870.00 | 18,870.00 | 2.00% | 374,078 |
| Apr 9, 2026 | 17,930.00 | 18,860.00 | 17,920.00 | 18,500.00 | 18,500.00 | 1.65% | 480,489 |
| Apr 8, 2026 | 18,280.00 | 18,560.00 | 18,000.00 | 18,200.00 | 18,200.00 | 5.32% | 460,887 |
| Apr 7, 2026 | 16,900.00 | 18,090.00 | 16,900.00 | 17,280.00 | 17,280.00 | 2.25% | 345,189 |
| Apr 6, 2026 | 17,060.00 | 17,250.00 | 16,860.00 | 16,900.00 | 16,900.00 | -0.88% | 203,655 |
| Apr 3, 2026 | 17,480.00 | 17,620.00 | 17,030.00 | 17,050.00 | 17,050.00 | -2.29% | 249,510 |
| Apr 2, 2026 | 17,940.00 | 18,690.00 | 17,210.00 | 17,450.00 | 17,450.00 | -2.24% | 445,432 |
| Apr 1, 2026 | 17,990.00 | 17,990.00 | 17,570.00 | 17,850.00 | 17,850.00 | 3.12% | 251,100 |
| Mar 31, 2026 | 17,650.00 | 18,270.00 | 17,100.00 | 17,310.00 | 17,310.00 | -2.31% | 341,717 |
| Mar 30, 2026 | 17,850.00 | 18,280.00 | 17,630.00 | 17,720.00 | 17,720.00 | -3.06% | 245,036 |
| Mar 27, 2026 | 16,580.00 | 18,700.00 | 16,550.00 | 18,280.00 | 18,280.00 | 6.90% | 786,661 |
| Mar 26, 2026 | 18,370.00 | 18,510.00 | 16,570.00 | 17,100.00 | 17,100.00 | -6.56% | 820,675 |
| Mar 25, 2026 | 17,800.00 | 18,340.00 | 17,770.00 | 18,300.00 | 18,300.00 | 3.98% | 297,280 |
| Mar 24, 2026 | 18,000.00 | 18,360.00 | 17,440.00 | 17,600.00 | 17,600.00 | 0.40% | 343,738 |
| Mar 23, 2026 | 17,650.00 | 18,560.00 | 17,420.00 | 17,530.00 | 17,530.00 | -2.61% | 510,650 |
| 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 |