NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea · Delayed Price · Currency is KRW 23,950
+50 (0.21%)
Sep 4, 2026, 3:30 PM KST
NatureCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |