NatureCell Co.,Ltd. (007390.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9,400.00 | 9,550.00 | 9,360.00 | 9,380.00 | 9,380.00 | 225,287 |
| 02 May 2024 | 9,030.00 | 9,630.00 | 9,000.00 | 9,410.00 | 9,410.00 | 569,827 |
| 30 Apr 2024 | 8,940.00 | 9,080.00 | 8,890.00 | 9,030.00 | 9,030.00 | 207,193 |
| 29 Apr 2024 | 8,680.00 | 8,940.00 | 8,640.00 | 8,940.00 | 8,940.00 | 281,104 |
| 26 Apr 2024 | 8,600.00 | 8,790.00 | 8,600.00 | 8,650.00 | 8,650.00 | 174,721 |
| 25 Apr 2024 | 8,560.00 | 8,690.00 | 8,540.00 | 8,620.00 | 8,620.00 | 132,151 |
| 24 Apr 2024 | 8,780.00 | 8,780.00 | 8,590.00 | 8,650.00 | 8,650.00 | 189,562 |
| 23 Apr 2024 | 8,700.00 | 8,850.00 | 8,600.00 | 8,700.00 | 8,700.00 | 210,375 |
| 22 Apr 2024 | 8,500.00 | 8,780.00 | 8,420.00 | 8,730.00 | 8,730.00 | 334,588 |
| 19 Apr 2024 | 8,690.00 | 8,740.00 | 8,310.00 | 8,500.00 | 8,500.00 | 469,599 |
| 18 Apr 2024 | 8,840.00 | 8,910.00 | 8,750.00 | 8,790.00 | 8,790.00 | 307,217 |
| 17 Apr 2024 | 8,840.00 | 8,940.00 | 8,670.00 | 8,770.00 | 8,770.00 | 348,771 |
| 16 Apr 2024 | 8,600.00 | 8,770.00 | 8,500.00 | 8,650.00 | 8,650.00 | 262,234 |
| 15 Apr 2024 | 8,740.00 | 8,920.00 | 8,460.00 | 8,710.00 | 8,710.00 | 385,010 |
| 12 Apr 2024 | 8,700.00 | 8,920.00 | 8,560.00 | 8,860.00 | 8,860.00 | 343,600 |
| 11 Apr 2024 | 8,500.00 | 8,840.00 | 8,420.00 | 8,650.00 | 8,650.00 | 243,439 |
| 09 Apr 2024 | 8,800.00 | 9,040.00 | 8,570.00 | 8,580.00 | 8,580.00 | 362,892 |
| 08 Apr 2024 | 8,550.00 | 8,900.00 | 8,250.00 | 8,770.00 | 8,770.00 | 581,305 |
| 05 Apr 2024 | 8,250.00 | 9,470.00 | 8,220.00 | 8,520.00 | 8,520.00 | 1,300,597 |
| 04 Apr 2024 | 8,290.00 | 8,590.00 | 8,190.00 | 8,490.00 | 8,490.00 | 542,131 |
| 03 Apr 2024 | 8,750.00 | 8,790.00 | 8,100.00 | 8,250.00 | 8,250.00 | 780,025 |
| 02 Apr 2024 | 9,370.00 | 9,390.00 | 8,710.00 | 8,790.00 | 8,790.00 | 1,006,958 |
| 01 Apr 2024 | 9,550.00 | 9,640.00 | 9,100.00 | 9,450.00 | 9,450.00 | 576,976 |
| 29 Mar 2024 | 9,840.00 | 10,240.00 | 9,000.00 | 9,470.00 | 9,470.00 | 1,536,429 |
| 28 Mar 2024 | 10,210.00 | 10,490.00 | 9,730.00 | 9,840.00 | 9,840.00 | 2,231,076 |
| 27 Mar 2024 | 8,390.00 | 10,790.00 | 8,300.00 | 10,180.00 | 10,180.00 | 8,740,807 |
| 26 Mar 2024 | 8,140.00 | 8,380.00 | 8,010.00 | 8,370.00 | 8,370.00 | 572,306 |
| 25 Mar 2024 | 8,140.00 | 8,210.00 | 8,010.00 | 8,140.00 | 8,140.00 | 484,648 |
| 22 Mar 2024 | 7,510.00 | 8,280.00 | 7,510.00 | 8,140.00 | 8,140.00 | 1,430,054 |
| 21 Mar 2024 | 7,550.00 | 7,620.00 | 7,410.00 | 7,480.00 | 7,480.00 | 253,134 |
| 20 Mar 2024 | 7,410.00 | 7,670.00 | 7,400.00 | 7,490.00 | 7,490.00 | 387,654 |
| 19 Mar 2024 | 7,700.00 | 7,740.00 | 7,310.00 | 7,400.00 | 7,400.00 | 404,588 |
| 18 Mar 2024 | 7,160.00 | 7,830.00 | 7,160.00 | 7,700.00 | 7,700.00 | 1,492,973 |
| 15 Mar 2024 | 7,070.00 | 7,070.00 | 6,980.00 | 6,990.00 | 6,990.00 | 211,200 |
| 14 Mar 2024 | 7,040.00 | 7,110.00 | 7,010.00 | 7,070.00 | 7,070.00 | 143,567 |
| 13 Mar 2024 | 7,200.00 | 7,200.00 | 7,000.00 | 7,060.00 | 7,060.00 | 282,381 |
| 12 Mar 2024 | 7,210.00 | 7,240.00 | 7,150.00 | 7,190.00 | 7,190.00 | 180,327 |
| 11 Mar 2024 | 7,290.00 | 7,430.00 | 7,230.00 | 7,230.00 | 7,230.00 | 246,913 |
| 08 Mar 2024 | 7,110.00 | 7,290.00 | 7,050.00 | 7,260.00 | 7,260.00 | 332,513 |
| 07 Mar 2024 | 6,950.00 | 7,090.00 | 6,950.00 | 7,000.00 | 7,000.00 | 188,234 |
| 06 Mar 2024 | 6,990.00 | 7,060.00 | 6,910.00 | 6,970.00 | 6,970.00 | 201,093 |
| 05 Mar 2024 | 7,050.00 | 7,110.00 | 6,980.00 | 6,990.00 | 6,990.00 | 206,485 |
| 04 Mar 2024 | 7,040.00 | 7,170.00 | 6,960.00 | 7,090.00 | 7,090.00 | 201,289 |
| 29 Feb 2024 | 6,950.00 | 7,080.00 | 6,940.00 | 6,950.00 | 6,950.00 | 191,275 |
| 28 Feb 2024 | 7,100.00 | 7,110.00 | 6,960.00 | 7,010.00 | 7,010.00 | 177,210 |
| 27 Feb 2024 | 7,160.00 | 7,160.00 | 6,990.00 | 7,000.00 | 7,000.00 | 308,582 |
| 26 Feb 2024 | 7,200.00 | 7,250.00 | 7,150.00 | 7,150.00 | 7,150.00 | 175,449 |
| 23 Feb 2024 | 7,250.00 | 7,300.00 | 7,200.00 | 7,210.00 | 7,210.00 | 232,604 |
| 22 Feb 2024 | 7,290.00 | 7,340.00 | 7,220.00 | 7,240.00 | 7,240.00 | 283,996 |
| 21 Feb 2024 | 7,280.00 | 7,400.00 | 7,270.00 | 7,290.00 | 7,290.00 | 250,567 |
| 20 Feb 2024 | 7,380.00 | 7,400.00 | 7,310.00 | 7,340.00 | 7,340.00 | 179,479 |
| 19 Feb 2024 | 7,420.00 | 7,500.00 | 7,370.00 | 7,370.00 | 7,370.00 | 202,619 |
| 16 Feb 2024 | 7,380.00 | 7,440.00 | 7,350.00 | 7,430.00 | 7,430.00 | 177,458 |
| 15 Feb 2024 | 7,550.00 | 7,550.00 | 7,370.00 | 7,370.00 | 7,370.00 | 255,944 |
| 14 Feb 2024 | 7,410.00 | 7,510.00 | 7,330.00 | 7,440.00 | 7,440.00 | 280,926 |
| 13 Feb 2024 | 7,500.00 | 7,520.00 | 7,380.00 | 7,450.00 | 7,450.00 | 242,464 |
| 08 Feb 2024 | 7,630.00 | 7,630.00 | 7,490.00 | 7,500.00 | 7,500.00 | 262,142 |
| 07 Feb 2024 | 7,880.00 | 7,880.00 | 7,630.00 | 7,630.00 | 7,630.00 | 210,839 |
| 06 Feb 2024 | 8,100.00 | 8,100.00 | 7,600.00 | 7,760.00 | 7,760.00 | 251,988 |
| 05 Feb 2024 | 8,020.00 | 8,230.00 | 7,980.00 | 8,000.00 | 8,000.00 | 416,223 |
| 02 Feb 2024 | 7,980.00 | 8,120.00 | 7,910.00 | 8,010.00 | 8,010.00 | 431,812 |
| 01 Feb 2024 | 7,970.00 | 8,260.00 | 7,700.00 | 8,050.00 | 8,050.00 | 1,062,167 |
| 31 Jan 2024 | 7,260.00 | 7,950.00 | 7,220.00 | 7,660.00 | 7,660.00 | 908,358 |
| 30 Jan 2024 | 7,410.00 | 7,450.00 | 7,230.00 | 7,240.00 | 7,240.00 | 253,944 |
| 29 Jan 2024 | 7,500.00 | 7,540.00 | 7,380.00 | 7,380.00 | 7,380.00 | 237,069 |
| 26 Jan 2024 | 7,400.00 | 7,610.00 | 7,390.00 | 7,540.00 | 7,540.00 | 252,654 |
| 25 Jan 2024 | 7,340.00 | 7,470.00 | 7,280.00 | 7,430.00 | 7,430.00 | 124,669 |
| 24 Jan 2024 | 7,460.00 | 7,480.00 | 7,280.00 | 7,410.00 | 7,410.00 | 205,616 |
| 23 Jan 2024 | 7,610.00 | 7,630.00 | 7,480.00 | 7,500.00 | 7,500.00 | 150,467 |
| 22 Jan 2024 | 7,500.00 | 7,620.00 | 7,380.00 | 7,540.00 | 7,540.00 | 197,469 |
| 19 Jan 2024 | 7,510.00 | 7,600.00 | 7,410.00 | 7,430.00 | 7,430.00 | 148,176 |
| 18 Jan 2024 | 7,560.00 | 7,640.00 | 7,400.00 | 7,440.00 | 7,440.00 | 157,352 |
| 17 Jan 2024 | 7,610.00 | 7,610.00 | 7,370.00 | 7,450.00 | 7,450.00 | 195,140 |
| 16 Jan 2024 | 7,650.00 | 7,780.00 | 7,590.00 | 7,610.00 | 7,610.00 | 140,082 |
| 15 Jan 2024 | 7,780.00 | 7,780.00 | 7,640.00 | 7,690.00 | 7,690.00 | 100,534 |
| 12 Jan 2024 | 7,840.00 | 7,870.00 | 7,660.00 | 7,710.00 | 7,710.00 | 190,213 |
| 11 Jan 2024 | 7,830.00 | 7,900.00 | 7,760.00 | 7,850.00 | 7,850.00 | 166,415 |
| 10 Jan 2024 | 7,930.00 | 8,030.00 | 7,830.00 | 7,850.00 | 7,850.00 | 197,890 |
| 09 Jan 2024 | 7,860.00 | 8,030.00 | 7,800.00 | 7,990.00 | 7,990.00 | 209,656 |
| 08 Jan 2024 | 8,110.00 | 8,120.00 | 7,850.00 | 7,850.00 | 7,850.00 | 269,305 |
| 05 Jan 2024 | 8,100.00 | 8,210.00 | 8,020.00 | 8,190.00 | 8,190.00 | 213,136 |
| 04 Jan 2024 | 8,300.00 | 8,340.00 | 7,960.00 | 8,070.00 | 8,070.00 | 428,905 |
| 03 Jan 2024 | 8,310.00 | 8,470.00 | 8,220.00 | 8,370.00 | 8,370.00 | 420,046 |
| 02 Jan 2024 | 8,020.00 | 8,580.00 | 7,950.00 | 8,360.00 | 8,360.00 | 693,536 |
| 28 Dec 2023 | 7,860.00 | 7,990.00 | 7,760.00 | 7,990.00 | 7,990.00 | 277,125 |
| 27 Dec 2023 | 8,020.00 | 8,150.00 | 7,850.00 | 7,900.00 | 7,900.00 | 437,119 |
| 26 Dec 2023 | 7,990.00 | 8,180.00 | 7,840.00 | 7,910.00 | 7,910.00 | 430,555 |
| 22 Dec 2023 | 7,630.00 | 7,980.00 | 7,610.00 | 7,890.00 | 7,890.00 | 556,655 |
| 21 Dec 2023 | 7,790.00 | 7,850.00 | 7,500.00 | 7,620.00 | 7,620.00 | 540,441 |
| 20 Dec 2023 | 7,320.00 | 8,060.00 | 7,300.00 | 7,900.00 | 7,900.00 | 1,356,714 |
| 19 Dec 2023 | 7,240.00 | 7,390.00 | 7,190.00 | 7,260.00 | 7,260.00 | 377,345 |
| 18 Dec 2023 | 7,470.00 | 7,570.00 | 7,150.00 | 7,190.00 | 7,190.00 | 529,428 |
| 15 Dec 2023 | 7,750.00 | 7,780.00 | 7,450.00 | 7,470.00 | 7,470.00 | 448,093 |
| 14 Dec 2023 | 7,850.00 | 7,920.00 | 7,590.00 | 7,740.00 | 7,740.00 | 387,768 |
| 13 Dec 2023 | 7,890.00 | 7,900.00 | 7,650.00 | 7,680.00 | 7,680.00 | 236,054 |
| 12 Dec 2023 | 7,930.00 | 7,940.00 | 7,810.00 | 7,870.00 | 7,870.00 | 147,146 |
| 11 Dec 2023 | 7,870.00 | 7,980.00 | 7,820.00 | 7,850.00 | 7,850.00 | 195,408 |
| 08 Dec 2023 | 7,720.00 | 7,860.00 | 7,610.00 | 7,850.00 | 7,850.00 | 209,608 |
| 07 Dec 2023 | 7,730.00 | 7,930.00 | 7,670.00 | 7,680.00 | 7,680.00 | 259,942 |
| 06 Dec 2023 | 7,940.00 | 7,940.00 | 7,760.00 | 7,810.00 | 7,810.00 | 138,932 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.