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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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