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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,700	23,700	23,700	24,100	23,500	227,152
February 19, 2026	23,500	23,950	23,950	24,175	23,050	497,170
February 13, 2026	23,700	23,900	23,900	24,100	23,400	276,057
February 12, 2026	23,050	23,900	23,900	24,300	23,050	317,399
February 11, 2026	22,850	23,050	23,050	23,750	22,700	271,390
February 10, 2026	23,100	22,800	22,800	23,600	22,800	232,369
February 09, 2026	22,900	23,250	23,250	23,450	22,800	280,681
February 06, 2026	23,100	22,800	22,800	23,300	22,300	385,091
February 05, 2026	23,400	24,000	24,000	24,500	23,300	456,148
February 04, 2026	23,550	24,000	24,000	24,850	23,250	423,991
February 03, 2026	25,450	23,850	23,850	25,500	23,000	745,554
February 02, 2026	24,400	24,500	24,500	25,750	24,100	741,343
January 30, 2026	25,650	25,250	25,250	26,800	25,000	1.16M
January 29, 2026	24,600	25,400	25,400	25,600	24,000	1.18M
January 28, 2026	23,400	24,150	24,150	24,500	23,100	965,347
January 27, 2026	21,800	23,400	23,400	24,150	21,700	1.37M
January 26, 2026	20,900	22,100	22,100	22,200	20,750	1.05M
January 23, 2026	20,100	20,950	20,950	21,150	19,990	617,375
January 22, 2026	19,610	20,100	20,100	20,200	19,250	417,080
January 21, 2026	19,710	19,600	19,600	20,000	19,480	444,008
January 20, 2026	19,470	20,100	20,100	20,400	19,290	429,374
January 19, 2026	19,980	19,640	19,640	20,050	19,610	416,184
January 16, 2026	20,250	20,100	20,100	20,450	19,950	255,044
January 15, 2026	19,890	20,250	20,250	20,500	19,810	212,642
January 14, 2026	20,100	19,950	19,950	20,150	19,800	362,959
January 13, 2026	20,500	20,300	20,300	20,550	20,100	276,548
January 12, 2026	20,350	20,400	20,400	20,650	20,150	240,735
January 09, 2026	20,550	20,500	20,500	20,700	20,000	277,730
January 08, 2026	20,350	20,700	20,700	21,000	20,350	301,782
January 07, 2026	20,950	20,600	20,600	21,000	20,350	429,063
January 06, 2026	21,800	21,150	21,150	21,800	21,050	486,132
January 05, 2026	22,400	21,900	21,900	22,450	21,900	393,776
January 02, 2026	21,850	22,200	22,200	22,500	21,850	243,571
December 30, 2025	22,000	21,800	21,800	22,150	21,800	212,026
December 29, 2025	22,000	22,050	22,050	22,300	21,650	248,961
December 26, 2025	22,050	21,900	21,900	22,200	21,550	362,761
December 24, 2025	22,600	22,250	22,250	22,800	22,050	249,400
December 23, 2025	22,550	22,800	22,800	22,900	22,300	309,660
December 22, 2025	22,250	22,400	22,400	22,700	22,000	315,564
December 19, 2025	22,050	22,100	22,100	22,350	21,700	272,512
December 18, 2025	22,200	21,900	21,900	22,300	21,750	279,030
December 17, 2025	22,650	22,650	22,650	22,900	22,450	257,792
December 16, 2025	22,900	22,900	22,900	23,200	22,500	417,335
December 15, 2025	24,150	23,000	23,000	24,300	22,350	1.1M
December 12, 2025	21,950	22,250	22,250	22,300	21,750	168,759
December 11, 2025	22,250	21,900	21,900	22,400	21,700	364,972
December 10, 2025	22,050	22,150	22,150	22,550	21,900	228,089
December 09, 2025	21,800	22,000	22,000	22,300	21,650	215,221
December 08, 2025	22,200	21,950	21,950	22,650	21,600	381,038
December 05, 2025	22,500	22,350	22,350	22,750	22,200	263,336
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

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