NatureCell Co.,Ltd. - 007390.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20,250	20,200	20,200	20,400	19,750	377,229
September 25, 2025	20,350	20,350	20,350	20,400	20,200	245,910
September 24, 2025	20,800	20,500	20,500	20,850	20,350	303,774
September 23, 2025	20,750	20,850	20,850	21,275	20,600	381,976
September 22, 2025	20,800	20,650	20,650	20,800	20,350	412,425
September 19, 2025	21,000	20,950	20,950	21,100	20,500	578,740
September 18, 2025	21,550	21,100	21,100	21,550	20,900	478,954
September 17, 2025	21,050	21,400	21,400	21,600	20,800	668,307
September 16, 2025	24,150	21,550	21,550	25,150	21,200	2.3M
September 15, 2025	25,500	24,250	24,250	25,550	23,700	869,221
September 12, 2025	23,200	24,350	24,350	24,450	22,800	641,874
September 11, 2025	23,050	23,100	23,100	23,950	22,800	663,246
September 10, 2025	22,900	22,700	22,700	23,000	22,450	375,551
September 09, 2025	22,250	22,650	22,650	22,900	22,050	436,209
September 08, 2025	21,500	22,300	22,300	22,800	21,350	913,248
September 05, 2025	21,850	21,200	21,200	21,850	21,000	460,940
September 04, 2025	20,950	21,800	21,800	22,000	20,950	675,470
September 03, 2025	20,850	21,000	21,000	21,150	20,650	268,169
September 02, 2025	20,700	20,850	20,850	20,850	20,150	288,135
September 01, 2025	20,900	20,600	20,600	21,100	20,400	277,530
August 29, 2025	21,100	21,050	21,050	21,250	20,600	284,764
August 28, 2025	20,700	20,800	20,800	21,000	20,550	269,230
August 27, 2025	20,600	20,850	20,850	20,900	20,200	395,896
August 26, 2025	20,450	20,750	20,750	20,750	20,300	300,067
August 25, 2025	21,350	20,700	20,700	21,350	20,450	471,073
August 22, 2025	19,620	20,750	20,750	20,850	19,410	1.03M
August 21, 2025	19,100	19,260	19,260	19,940	18,890	752,950
August 20, 2025	19,140	18,830	18,830	19,300	18,640	889,650
August 19, 2025	20,000	19,890	19,890	21,500	19,620	1.32M
August 18, 2025	20,850	20,250	20,250	20,850	20,050	666,657
August 14, 2025	21,350	21,050	21,050	21,550	20,800	599,158
August 13, 2025	21,950	21,450	21,450	21,950	20,700	1.15M
August 12, 2025	22,250	21,700	21,700	22,600	21,500	1.48M
August 11, 2025	20,500	23,050	23,050	23,550	20,000	4.66M
August 08, 2025	20,200	20,050	20,050	20,400	19,650	1.8M
August 07, 2025	21,500	19,520	19,520	22,500	18,660	6.86M
August 06, 2025	24,750	24,750	24,750	24,750	24,750	101,363
August 05, 2025	36,150	35,300	35,300	36,900	34,750	631,069
August 04, 2025	37,500	35,600	35,600	37,550	34,500	829,742
August 01, 2025	36,600	35,400	35,400	37,350	34,850	936,110
July 31, 2025	35,250	37,800	37,800	39,350	34,400	2.67M
July 30, 2025	30,350	36,700	36,700	38,000	30,100	5.33M
July 29, 2025	27,850	29,900	29,900	30,550	27,800	1.01M
July 28, 2025	27,100	28,200	28,200	29,600	27,100	739,460
July 25, 2025	27,500	27,100	27,100	27,600	27,050	120,773
July 24, 2025	27,550	27,350	27,350	28,000	27,250	200,629
July 23, 2025	27,100	28,000	28,000	28,100	26,800	251,352
July 22, 2025	27,450	27,000	27,000	27,550	26,800	183,147
July 21, 2025	27,450	27,750	27,750	28,000	27,150	230,315
July 18, 2025	27,100	27,600	27,600	27,900	26,950	274,431
July 17, 2025	27,050	27,100	27,100	27,250	26,600	186,057
July 16, 2025	27,050	27,000	27,000	27,300	26,650	136,122
July 15, 2025	26,300	27,250	27,250	27,900	26,300	382,407
July 14, 2025	27,550	26,700	26,700	27,700	26,500	294,756
July 11, 2025	28,050	27,600	27,600	28,200	27,550	278,099
July 10, 2025	29,400	27,850	27,850	29,400	27,650	674,262
July 09, 2025	28,050	27,700	27,700	28,450	27,350	382,037
July 08, 2025	28,850	28,350	28,350	29,450	28,200	295,047
July 07, 2025	27,650	28,400	28,400	28,750	27,650	257,235
July 04, 2025	27,600	27,850	27,850	28,100	27,200	255,819

NatureCell Co.,Ltd. (007390.KQ) KOE