NatureCell Co.,Ltd. (KOSDAQ:007390)
South Korea
· Delayed Price · Currency is KRW 19,850
+80 (0.40%)
At close: Mar 6, 2026
NatureCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19,260.00 | 20,300.00 | 19,190.00 | 19,850.00 | 19,850.00 | 0.40% | 285,793 |
| Mar 5, 2026 | 19,900.00 | 20,700.00 | 19,060.00 | 19,770.00 | 19,770.00 | 8.93% | 678,122 |
| Mar 4, 2026 | 19,310.00 | 20,350.00 | 17,590.00 | 18,150.00 | 18,150.00 | -10.81% | 857,153 |
| Mar 3, 2026 | 20,950.00 | 21,750.00 | 20,350.00 | 20,350.00 | 20,350.00 | -5.35% | 452,450 |
| Feb 27, 2026 | 21,600.00 | 21,850.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.46% | 245,647 |
| Feb 26, 2026 | 21,900.00 | 21,950.00 | 21,400.00 | 21,600.00 | 21,600.00 | -2.48% | 352,339 |
| Feb 25, 2026 | 22,850.00 | 22,850.00 | 22,050.00 | 22,150.00 | 22,150.00 | -2.85% | 296,351 |
| Feb 24, 2026 | 23,150.00 | 23,400.00 | 22,700.00 | 22,800.00 | 22,800.00 | -1.08% | 252,305 |
| Feb 23, 2026 | 23,650.00 | 24,300.00 | 23,000.00 | 23,050.00 | 23,050.00 | -2.74% | 347,684 |
| Feb 20, 2026 | 23,700.00 | 24,100.00 | 23,500.00 | 23,700.00 | 23,700.00 | -1.04% | 232,250 |
| Feb 19, 2026 | 23,500.00 | 24,175.00 | 23,050.00 | 23,950.00 | 23,950.00 | 0.21% | 497,170 |
| Feb 13, 2026 | 23,700.00 | 24,100.00 | 23,400.00 | 23,900.00 | 23,900.00 | - | 263,693 |
| Feb 12, 2026 | 23,050.00 | 24,300.00 | 23,050.00 | 23,900.00 | 23,900.00 | 3.69% | 317,399 |
| Feb 11, 2026 | 22,850.00 | 23,750.00 | 22,700.00 | 23,050.00 | 23,050.00 | 1.10% | 263,212 |
| Feb 10, 2026 | 23,100.00 | 23,600.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.94% | 232,369 |
| Feb 9, 2026 | 22,900.00 | 23,450.00 | 22,800.00 | 23,250.00 | 23,250.00 | 1.97% | 280,681 |
| Feb 6, 2026 | 23,100.00 | 23,300.00 | 22,300.00 | 22,800.00 | 22,800.00 | -5.00% | 379,815 |
| Feb 5, 2026 | 23,400.00 | 24,500.00 | 23,300.00 | 24,000.00 | 24,000.00 | - | 442,998 |
| Feb 4, 2026 | 23,550.00 | 24,850.00 | 23,250.00 | 24,000.00 | 24,000.00 | 0.63% | 415,591 |
| Feb 3, 2026 | 25,450.00 | 25,500.00 | 23,000.00 | 23,850.00 | 23,850.00 | -2.65% | 745,554 |
| Feb 2, 2026 | 24,400.00 | 25,750.00 | 24,100.00 | 24,500.00 | 24,500.00 | -2.97% | 741,343 |
| Jan 30, 2026 | 25,650.00 | 26,800.00 | 25,000.00 | 25,250.00 | 25,250.00 | -0.59% | 1,121,283 |
| Jan 29, 2026 | 24,600.00 | 25,600.00 | 24,000.00 | 25,400.00 | 25,400.00 | 5.18% | 1,150,981 |
| Jan 28, 2026 | 23,400.00 | 24,500.00 | 23,100.00 | 24,150.00 | 24,150.00 | 3.21% | 965,347 |
| Jan 27, 2026 | 21,800.00 | 24,150.00 | 21,700.00 | 23,400.00 | 23,400.00 | 5.88% | 1,351,420 |
| Jan 26, 2026 | 20,900.00 | 22,200.00 | 20,750.00 | 22,100.00 | 22,100.00 | 5.49% | 1,029,603 |
| Jan 23, 2026 | 20,100.00 | 21,150.00 | 19,990.00 | 20,950.00 | 20,950.00 | 4.23% | 607,128 |
| Jan 22, 2026 | 19,610.00 | 20,200.00 | 19,250.00 | 20,100.00 | 20,100.00 | 2.55% | 417,080 |
| Jan 21, 2026 | 19,710.00 | 20,000.00 | 19,480.00 | 19,600.00 | 19,600.00 | -2.49% | 444,007 |
| Jan 20, 2026 | 19,470.00 | 20,400.00 | 19,290.00 | 20,100.00 | 20,100.00 | 2.34% | 424,947 |
| Jan 19, 2026 | 19,980.00 | 20,050.00 | 19,610.00 | 19,640.00 | 19,640.00 | -2.29% | 416,184 |
| Jan 16, 2026 | 20,250.00 | 20,450.00 | 19,950.00 | 20,100.00 | 20,100.00 | -0.74% | 266,072 |
| Jan 15, 2026 | 19,890.00 | 20,500.00 | 19,810.00 | 20,250.00 | 20,250.00 | 1.50% | 207,651 |
| Jan 14, 2026 | 20,100.00 | 20,150.00 | 19,800.00 | 19,950.00 | 19,950.00 | -1.72% | 362,959 |
| Jan 13, 2026 | 20,500.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.49% | 269,721 |
| Jan 12, 2026 | 20,350.00 | 20,650.00 | 20,150.00 | 20,400.00 | 20,400.00 | -0.49% | 247,824 |
| Jan 9, 2026 | 20,550.00 | 20,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | -0.97% | 277,730 |
| Jan 8, 2026 | 20,350.00 | 21,000.00 | 20,350.00 | 20,700.00 | 20,700.00 | 0.49% | 292,840 |
| Jan 7, 2026 | 20,950.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | -2.60% | 429,063 |
| Jan 6, 2026 | 21,800.00 | 21,800.00 | 21,050.00 | 21,150.00 | 21,150.00 | -3.42% | 476,169 |
| Jan 5, 2026 | 22,400.00 | 22,450.00 | 21,900.00 | 21,900.00 | 21,900.00 | -1.35% | 386,887 |
| Jan 2, 2026 | 21,850.00 | 22,500.00 | 21,850.00 | 22,200.00 | 22,200.00 | 1.83% | 249,836 |
| Dec 30, 2025 | 22,000.00 | 22,150.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.13% | 194,787 |
| Dec 29, 2025 | 22,000.00 | 22,300.00 | 21,650.00 | 22,050.00 | 22,050.00 | 0.68% | 248,961 |
| Dec 26, 2025 | 22,050.00 | 22,200.00 | 21,550.00 | 21,900.00 | 21,900.00 | -1.57% | 354,631 |
| Dec 24, 2025 | 22,600.00 | 22,800.00 | 22,050.00 | 22,250.00 | 22,250.00 | -2.41% | 255,421 |
| Dec 23, 2025 | 22,550.00 | 22,900.00 | 22,300.00 | 22,800.00 | 22,800.00 | 1.79% | 305,620 |
| Dec 22, 2025 | 22,250.00 | 22,700.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1.36% | 327,653 |
| Dec 19, 2025 | 22,050.00 | 22,350.00 | 21,700.00 | 22,100.00 | 22,100.00 | 0.91% | 265,854 |
| Dec 18, 2025 | 22,200.00 | 22,300.00 | 21,750.00 | 21,900.00 | 21,900.00 | -3.31% | 279,030 |
| Dec 17, 2025 | 22,650.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | -1.09% | 251,951 |
| Dec 16, 2025 | 22,900.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | -0.43% | 409,866 |
| Dec 15, 2025 | 24,150.00 | 24,300.00 | 22,350.00 | 23,000.00 | 23,000.00 | 3.37% | 1,100,995 |
| Dec 12, 2025 | 21,950.00 | 22,300.00 | 21,750.00 | 22,250.00 | 22,250.00 | 1.60% | 167,796 |
| Dec 11, 2025 | 22,250.00 | 22,400.00 | 21,700.00 | 21,900.00 | 21,900.00 | -1.13% | 364,972 |
| Dec 10, 2025 | 22,050.00 | 22,550.00 | 21,900.00 | 22,150.00 | 22,150.00 | 0.68% | 223,251 |
| Dec 9, 2025 | 21,800.00 | 22,300.00 | 21,650.00 | 22,000.00 | 22,000.00 | 0.23% | 212,774 |
| Dec 8, 2025 | 22,200.00 | 22,650.00 | 21,600.00 | 21,950.00 | 21,950.00 | -1.79% | 373,347 |
| 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 |