NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea · Delayed Price · Currency is KRW 24,750
+950 (3.99%)
Jun 29, 2026, 3:30 PM KST
NatureCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 24,500.00 | 25,600.00 | 23,500.00 | 24,450.00 | - | 2.73% | 318,334 |
| 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 |
| 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 |