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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22,600	22,250	22,250	23,000	22,050	368,450
December 03, 2025	23,350	22,800	22,800	23,550	22,700	292,021
December 02, 2025	22,900	23,450	23,450	23,550	22,450	318,159
December 01, 2025	22,400	22,950	22,950	24,100	22,250	753,866
November 28, 2025	21,250	22,200	22,200	22,400	21,000	502,574
November 27, 2025	21,150	21,300	21,300	21,350	20,750	335,759
November 26, 2025	21,250	21,100	21,100	21,500	20,750	409,269
November 25, 2025	22,400	21,400	21,400	22,450	20,900	712,785
November 24, 2025	23,650	22,300	22,300	24,150	22,150	572,424
November 21, 2025	25,200	23,550	23,550	25,400	23,250	1.06M
November 20, 2025	27,200	26,900	26,900	27,850	26,700	490,319
November 19, 2025	27,100	27,400	27,400	27,750	26,250	378,377
November 18, 2025	27,650	26,750	26,750	28,050	26,450	421,247
November 17, 2025	28,050	27,650	27,650	28,150	25,850	569,269
November 14, 2025	28,050	27,300	27,300	28,700	27,050	675,984
November 13, 2025	27,150	28,750	28,750	29,600	26,850	1.7M
November 12, 2025	26,100	26,950	26,950	27,450	25,750	647,099
November 11, 2025	26,100	25,950	25,950	26,700	25,150	642,049
November 10, 2025	25,550	25,800	25,800	26,150	25,100	581,881
November 07, 2025	24,350	24,800	24,800	24,800	23,950	231,244
November 06, 2025	25,250	24,700	24,700	25,550	24,500	274,973
November 05, 2025	25,000	25,150	25,150	25,400	23,550	594,901
November 04, 2025	24,350	24,550	24,550	24,750	24,050	394,880
November 03, 2025	25,000	24,750	24,750	25,100	24,300	349,164
October 31, 2025	24,900	24,700	24,700	25,200	24,400	282,757
October 30, 2025	25,000	24,800	24,800	25,650	24,700	382,860
October 29, 2025	26,350	25,600	25,600	26,550	25,400	641,781
October 28, 2025	25,300	25,200	25,200	25,450	24,500	373,424
October 27, 2025	25,000	25,250	25,250	25,350	24,000	502,072
October 24, 2025	24,350	24,800	24,800	25,200	24,250	410,989
October 23, 2025	24,150	24,250	24,250	24,750	23,800	577,724
October 22, 2025	25,350	24,600	24,600	25,700	24,500	869,105
October 21, 2025	28,000	26,250	26,250	28,300	25,600	1.58M
October 20, 2025	26,100	27,950	27,950	28,700	25,150	2.95M
October 17, 2025	22,900	23,400	23,400	24,450	21,700	2.26M
October 16, 2025	20,300	21,350	21,350	22,000	20,175	870,736
October 15, 2025	19,800	20,450	20,450	20,600	19,800	309,926
October 14, 2025	20,050	19,640	19,640	20,200	19,390	431,451
October 13, 2025	20,050	20,100	20,100	20,450	18,050	747,263
October 10, 2025	20,200	20,550	20,550	20,650	19,900	366,104
October 02, 2025	20,200	20,400	20,400	20,600	20,100	234,928
October 01, 2025	20,250	20,250	20,250	20,400	20,050	146,351
September 30, 2025	20,300	20,450	20,450	20,600	20,150	149,502
September 29, 2025	20,200	20,200	20,200	20,650	20,200	179,021
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

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