NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea
· Delayed Price · Currency is KRW 22,350
+100 (0.45%)
At close: Dec 5, 2025
NatureCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,500.00 | 22,750.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.45% | 263,336 |
| Dec 4, 2025 | 22,600.00 | 23,000.00 | 22,050.00 | 22,250.00 | 22,250.00 | -2.41% | 368,450 |
| Dec 3, 2025 | 23,350.00 | 23,550.00 | 22,700.00 | 22,800.00 | 22,800.00 | -2.77% | 281,781 |
| Dec 2, 2025 | 22,900.00 | 23,550.00 | 22,450.00 | 23,450.00 | 23,450.00 | 2.18% | 318,159 |
| Dec 1, 2025 | 22,400.00 | 24,100.00 | 22,250.00 | 22,950.00 | 22,950.00 | 3.38% | 753,866 |
| Nov 28, 2025 | 21,250.00 | 22,400.00 | 21,000.00 | 22,200.00 | 22,200.00 | 4.23% | 487,520 |
| Nov 27, 2025 | 21,150.00 | 21,350.00 | 20,750.00 | 21,300.00 | 21,300.00 | 0.95% | 329,974 |
| Nov 26, 2025 | 21,250.00 | 21,500.00 | 20,750.00 | 21,100.00 | 21,100.00 | -1.40% | 420,440 |
| Nov 25, 2025 | 22,400.00 | 22,450.00 | 20,900.00 | 21,400.00 | 21,400.00 | -4.04% | 712,775 |
| Nov 24, 2025 | 23,650.00 | 24,150.00 | 22,150.00 | 22,300.00 | 22,300.00 | -5.31% | 554,130 |
| Nov 21, 2025 | 25,200.00 | 25,400.00 | 23,250.00 | 23,550.00 | 23,550.00 | -12.45% | 1,057,054 |
| Nov 20, 2025 | 27,200.00 | 27,850.00 | 26,700.00 | 26,900.00 | 26,900.00 | -1.82% | 455,756 |
| Nov 19, 2025 | 27,100.00 | 27,750.00 | 26,250.00 | 27,400.00 | 27,400.00 | 2.43% | 378,377 |
| Nov 18, 2025 | 27,650.00 | 28,050.00 | 26,450.00 | 26,750.00 | 26,750.00 | -3.25% | 421,247 |
| Nov 17, 2025 | 28,050.00 | 28,150.00 | 25,850.00 | 27,650.00 | 27,650.00 | 1.28% | 560,767 |
| Nov 14, 2025 | 28,050.00 | 28,700.00 | 27,050.00 | 27,300.00 | 27,300.00 | -5.04% | 664,857 |
| Nov 13, 2025 | 27,150.00 | 29,600.00 | 26,850.00 | 28,750.00 | 28,750.00 | 6.68% | 1,683,434 |
| Nov 12, 2025 | 26,100.00 | 27,450.00 | 25,750.00 | 26,950.00 | 26,950.00 | 3.85% | 647,099 |
| Nov 11, 2025 | 26,100.00 | 26,700.00 | 25,150.00 | 25,950.00 | 25,950.00 | 0.58% | 642,049 |
| Nov 10, 2025 | 25,550.00 | 26,150.00 | 25,100.00 | 25,800.00 | 25,800.00 | 4.03% | 581,881 |
| Nov 7, 2025 | 24,350.00 | 24,800.00 | 23,950.00 | 24,800.00 | 24,800.00 | 0.40% | 231,246 |
| Nov 6, 2025 | 25,250.00 | 25,550.00 | 24,500.00 | 24,700.00 | 24,700.00 | -1.79% | 270,927 |
| Nov 5, 2025 | 25,000.00 | 25,400.00 | 23,550.00 | 25,150.00 | 25,150.00 | 2.44% | 585,847 |
| Nov 4, 2025 | 24,350.00 | 24,750.00 | 24,050.00 | 24,550.00 | 24,550.00 | -0.81% | 383,210 |
| Nov 3, 2025 | 25,000.00 | 25,100.00 | 24,300.00 | 24,750.00 | 24,750.00 | 0.20% | 341,704 |
| Oct 31, 2025 | 24,900.00 | 25,200.00 | 24,400.00 | 24,700.00 | 24,700.00 | -0.40% | 271,050 |
| Oct 30, 2025 | 25,000.00 | 25,650.00 | 24,700.00 | 24,800.00 | 24,800.00 | -3.13% | 382,860 |
| Oct 29, 2025 | 26,350.00 | 26,550.00 | 25,400.00 | 25,600.00 | 25,600.00 | 1.59% | 632,749 |
| Oct 28, 2025 | 25,300.00 | 25,450.00 | 24,500.00 | 25,200.00 | 25,200.00 | -0.20% | 373,442 |
| Oct 27, 2025 | 25,000.00 | 25,350.00 | 24,000.00 | 25,250.00 | 25,250.00 | 1.81% | 502,072 |
| Oct 24, 2025 | 24,350.00 | 25,200.00 | 24,250.00 | 24,800.00 | 24,800.00 | 2.27% | 410,989 |
| Oct 23, 2025 | 24,150.00 | 24,750.00 | 23,800.00 | 24,250.00 | 24,250.00 | -1.42% | 567,059 |
| Oct 22, 2025 | 25,350.00 | 25,700.00 | 24,500.00 | 24,600.00 | 24,600.00 | -6.29% | 869,105 |
| Oct 21, 2025 | 28,000.00 | 28,300.00 | 25,600.00 | 26,250.00 | 26,250.00 | -6.08% | 1,559,148 |
| Oct 20, 2025 | 26,100.00 | 28,700.00 | 25,150.00 | 27,950.00 | 27,950.00 | 19.44% | 2,945,744 |
| Oct 17, 2025 | 22,900.00 | 24,450.00 | 21,700.00 | 23,400.00 | 23,400.00 | 9.60% | 2,226,727 |
| Oct 16, 2025 | 20,300.00 | 22,000.00 | 20,175.00 | 21,350.00 | 21,350.00 | 4.40% | 870,736 |
| Oct 15, 2025 | 19,800.00 | 20,600.00 | 19,800.00 | 20,450.00 | 20,450.00 | 4.12% | 296,520 |
| Oct 14, 2025 | 20,050.00 | 20,200.00 | 19,390.00 | 19,640.00 | 19,640.00 | -2.29% | 431,451 |
| Oct 13, 2025 | 20,050.00 | 20,450.00 | 18,050.00 | 20,100.00 | 20,100.00 | -2.19% | 747,263 |
| Oct 10, 2025 | 20,200.00 | 20,650.00 | 19,900.00 | 20,550.00 | 20,550.00 | 0.74% | 358,486 |
| Oct 2, 2025 | 20,200.00 | 20,600.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.74% | 215,974 |
| Oct 1, 2025 | 20,250.00 | 20,400.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.98% | 157,318 |
| Sep 30, 2025 | 20,300.00 | 20,600.00 | 20,150.00 | 20,450.00 | 20,450.00 | 1.24% | 145,247 |
| Sep 29, 2025 | 20,200.00 | 20,650.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 179,021 |
| Sep 26, 2025 | 20,250.00 | 20,400.00 | 19,750.00 | 20,200.00 | 20,200.00 | -0.74% | 369,732 |
| Sep 25, 2025 | 20,350.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,350.00 | -0.73% | 235,361 |
| Sep 24, 2025 | 20,800.00 | 20,850.00 | 20,350.00 | 20,500.00 | 20,500.00 | -1.68% | 301,304 |
| Sep 23, 2025 | 20,750.00 | 21,275.00 | 20,600.00 | 20,850.00 | 20,850.00 | 0.97% | 381,976 |
| Sep 22, 2025 | 20,800.00 | 20,800.00 | 20,350.00 | 20,650.00 | 20,650.00 | -1.43% | 399,695 |
| Sep 19, 2025 | 21,000.00 | 21,100.00 | 20,500.00 | 20,950.00 | 20,950.00 | -0.71% | 542,753 |
| Sep 18, 2025 | 21,550.00 | 21,550.00 | 20,900.00 | 21,100.00 | 21,100.00 | -1.40% | 466,038 |
| Sep 17, 2025 | 21,050.00 | 21,600.00 | 20,800.00 | 21,400.00 | 21,400.00 | -0.70% | 668,307 |
| Sep 16, 2025 | 24,150.00 | 25,150.00 | 21,200.00 | 21,550.00 | 21,550.00 | -11.13% | 2,304,080 |
| Sep 15, 2025 | 25,500.00 | 25,550.00 | 23,700.00 | 24,250.00 | 24,250.00 | -0.41% | 869,221 |
| Sep 12, 2025 | 23,200.00 | 24,450.00 | 22,800.00 | 24,350.00 | 24,350.00 | 5.41% | 641,874 |
| Sep 11, 2025 | 23,050.00 | 23,950.00 | 22,800.00 | 23,100.00 | 23,100.00 | 1.76% | 663,246 |
| Sep 10, 2025 | 22,900.00 | 23,000.00 | 22,450.00 | 22,700.00 | 22,700.00 | 0.22% | 370,368 |
| Sep 9, 2025 | 22,250.00 | 22,900.00 | 22,050.00 | 22,650.00 | 22,650.00 | 1.57% | 436,209 |
| Sep 8, 2025 | 21,500.00 | 22,800.00 | 21,350.00 | 22,300.00 | 22,300.00 | 5.19% | 894,167 |
| Sep 5, 2025 | 21,850.00 | 21,850.00 | 21,000.00 | 21,200.00 | 21,200.00 | -2.75% | 460,940 |
| Sep 4, 2025 | 20,950.00 | 22,000.00 | 20,950.00 | 21,800.00 | 21,800.00 | 3.81% | 675,516 |
| Sep 3, 2025 | 20,850.00 | 21,150.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.72% | 268,169 |
| Sep 2, 2025 | 20,700.00 | 20,850.00 | 20,150.00 | 20,850.00 | 20,850.00 | 1.21% | 278,489 |
| Sep 1, 2025 | 20,900.00 | 21,100.00 | 20,400.00 | 20,600.00 | 20,600.00 | -2.14% | 277,530 |
| Aug 29, 2025 | 21,100.00 | 21,250.00 | 20,600.00 | 21,050.00 | 21,050.00 | 1.20% | 284,764 |
| Aug 28, 2025 | 20,700.00 | 21,000.00 | 20,550.00 | 20,800.00 | 20,800.00 | -0.24% | 269,230 |
| Aug 27, 2025 | 20,600.00 | 20,900.00 | 20,200.00 | 20,850.00 | 20,850.00 | 0.48% | 384,277 |
| Aug 26, 2025 | 20,450.00 | 20,750.00 | 20,300.00 | 20,750.00 | 20,750.00 | 0.24% | 300,067 |
| Aug 25, 2025 | 21,350.00 | 21,350.00 | 20,450.00 | 20,700.00 | 20,700.00 | -0.24% | 471,073 |
| Aug 22, 2025 | 19,620.00 | 20,850.00 | 19,410.00 | 20,750.00 | 20,750.00 | 7.74% | 1,012,332 |
| Aug 21, 2025 | 19,100.00 | 19,940.00 | 18,890.00 | 19,260.00 | 19,260.00 | 2.28% | 752,950 |
| Aug 20, 2025 | 19,140.00 | 19,300.00 | 18,640.00 | 18,830.00 | 18,830.00 | -5.33% | 861,852 |
| Aug 19, 2025 | 20,000.00 | 21,500.00 | 19,620.00 | 19,890.00 | 19,890.00 | -1.78% | 1,309,352 |
| Aug 18, 2025 | 20,850.00 | 20,850.00 | 20,050.00 | 20,250.00 | 20,250.00 | -3.80% | 655,201 |
| Aug 14, 2025 | 21,350.00 | 21,550.00 | 20,800.00 | 21,050.00 | 21,050.00 | -1.86% | 587,106 |
| Aug 13, 2025 | 21,950.00 | 21,950.00 | 20,700.00 | 21,450.00 | 21,450.00 | -1.15% | 1,134,638 |
| Aug 12, 2025 | 22,250.00 | 22,600.00 | 21,500.00 | 21,700.00 | 21,700.00 | -5.86% | 1,478,151 |
| Aug 11, 2025 | 20,500.00 | 23,550.00 | 20,000.00 | 23,050.00 | 23,050.00 | 14.96% | 4,610,556 |
| Aug 8, 2025 | 20,200.00 | 20,400.00 | 19,650.00 | 20,050.00 | 20,050.00 | 2.72% | 1,820,602 |
| Aug 7, 2025 | 21,500.00 | 22,500.00 | 18,660.00 | 19,520.00 | 19,520.00 | -21.13% | 6,860,907 |
| Aug 6, 2025 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | -29.89% | 110,373 |
| Aug 5, 2025 | 36,150.00 | 36,900.00 | 34,750.00 | 35,300.00 | 35,300.00 | -0.84% | 624,730 |
| Aug 4, 2025 | 37,500.00 | 37,550.00 | 34,500.00 | 35,600.00 | 35,600.00 | 0.56% | 819,313 |
| Aug 1, 2025 | 36,600.00 | 37,350.00 | 34,850.00 | 35,400.00 | 35,400.00 | -6.35% | 949,372 |
| Jul 31, 2025 | 35,250.00 | 39,350.00 | 34,400.00 | 37,800.00 | 37,800.00 | 2.44% | 2,666,439 |
| Jul 30, 2025 | 30,350.00 | 38,000.00 | 30,100.00 | 36,900.00 | 36,900.00 | 23.41% | 5,374,459 |
| Jul 29, 2025 | 27,850.00 | 30,550.00 | 27,800.00 | 29,900.00 | 29,900.00 | 6.03% | 1,000,121 |
| Jul 28, 2025 | 27,100.00 | 29,600.00 | 27,100.00 | 28,200.00 | 28,200.00 | 4.06% | 731,668 |
| Jul 25, 2025 | 27,500.00 | 27,600.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.91% | 114,421 |
| Jul 24, 2025 | 27,550.00 | 28,000.00 | 27,250.00 | 27,350.00 | 27,350.00 | -2.32% | 197,675 |
| Jul 23, 2025 | 27,100.00 | 28,100.00 | 26,800.00 | 28,000.00 | 28,000.00 | 3.70% | 251,352 |
| Jul 22, 2025 | 27,450.00 | 27,550.00 | 26,800.00 | 27,000.00 | 27,000.00 | -2.70% | 183,147 |
| Jul 21, 2025 | 27,450.00 | 28,000.00 | 27,150.00 | 27,750.00 | 27,750.00 | 0.54% | 224,236 |
| Jul 18, 2025 | 27,100.00 | 27,900.00 | 26,950.00 | 27,600.00 | 27,600.00 | 1.85% | 261,754 |
| Jul 17, 2025 | 27,050.00 | 27,250.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.37% | 182,834 |
| Jul 16, 2025 | 27,050.00 | 27,300.00 | 26,650.00 | 27,000.00 | 27,000.00 | -0.92% | 136,122 |
| Jul 15, 2025 | 26,300.00 | 27,900.00 | 26,300.00 | 27,250.00 | 27,250.00 | 2.06% | 377,636 |
| Jul 14, 2025 | 27,550.00 | 27,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | -3.26% | 294,756 |
| Jul 11, 2025 | 28,050.00 | 28,200.00 | 27,550.00 | 27,600.00 | 27,600.00 | -0.90% | 264,305 |