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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	28,350	27,600	27,600	28,400	27,550	359,930
July 02, 2025	28,250	28,700	28,700	28,850	28,050	243,966
July 01, 2025	27,900	28,350	28,350	29,450	27,700	415,050
June 30, 2025	28,500	27,850	27,850	28,700	27,650	398,487
June 27, 2025	29,450	29,250	29,250	30,400	28,150	649,103
June 26, 2025	32,600	29,400	29,400	32,650	28,650	1.46M
June 25, 2025	28,950	28,550	28,550	29,100	28,000	373,525
June 24, 2025	29,750	28,600	28,600	31,300	26,500	1.45M
June 23, 2025	27,750	29,900	29,900	30,500	27,650	1.28M
June 20, 2025	27,000	28,150	28,150	28,450	26,800	848,930
June 19, 2025	27,250	27,000	27,000	27,450	26,550	330,668
June 18, 2025	27,400	27,450	27,450	27,700	27,150	251,238
June 17, 2025	27,900	27,800	27,800	28,400	27,250	354,813
June 16, 2025	28,550	28,200	28,200	29,000	28,000	342,547
June 13, 2025	28,550	28,850	28,850	29,100	28,150	441,713
June 12, 2025	29,000	28,800	28,800	29,500	28,200	571,058
June 11, 2025	27,600	29,250	29,250	29,750	27,300	946,935
June 10, 2025	30,550	27,450	27,450	30,600	27,000	1.13M
June 09, 2025	26,450	26,450	26,450	26,875	25,950	289,895
June 05, 2025	26,850	26,700	26,700	27,900	26,250	487,494
June 04, 2025	26,100	26,850	26,850	27,300	26,000	365,869
June 02, 2025	26,500	26,400	26,400	27,050	25,850	448,198
May 30, 2025	25,800	26,000	26,000	26,050	25,200	281,166
May 29, 2025	26,000	26,000	26,000	26,350	25,400	347,775
May 28, 2025	25,200	25,700	25,700	26,000	24,900	309,344
May 27, 2025	26,100	25,200	25,200	26,550	24,850	446,981
May 26, 2025	23,350	25,800	25,800	26,700	23,100	1.18M
May 23, 2025	24,100	23,700	23,700	24,500	23,500	292,236
May 22, 2025	23,600	24,200	24,200	24,850	23,550	456,300

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