NATURECELL Co., Ltd. 007390
KRX · South Korea · Consumer Non-Durables
KRW 24,750.00-350.00 (-1.39%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 24,750.00 | -1.39% | KRW 25,350.00 | KRW 25,800.00 | KRW 24,600.00 | 172.34K |
| 2026-10-01 | KRW 25,100.00 | +3.93% | KRW 24,050.00 | KRW 25,100.00 | KRW 23,850.00 | 235.20K |
| 2026-09-30 | KRW 24,150.00 | -0.82% | KRW 24,250.00 | KRW 24,650.00 | KRW 24,050.00 | 141.96K |
| 2026-09-29 | KRW 24,350.00 | -4.13% | KRW 24,800.00 | KRW 24,850.00 | KRW 23,850.00 | 275.38K |
| 2026-09-28 | KRW 25,400.00 | +3.04% | KRW 24,750.00 | KRW 25,800.00 | KRW 24,750.00 | 271.62K |
| 2026-09-23 | KRW 24,650.00 | -1.00% | KRW 24,800.00 | KRW 25,050.00 | KRW 24,500.00 | 107.24K |
| 2026-09-22 | KRW 24,900.00 | -0.40% | KRW 25,050.00 | KRW 25,250.00 | KRW 24,750.00 | 115.82K |
| 2026-09-21 | KRW 25,000.00 | +1.83% | KRW 24,450.00 | KRW 25,100.00 | KRW 24,200.00 | 146.52K |
| 2026-09-18 | KRW 24,550.00 | -0.20% | KRW 24,750.00 | KRW 24,900.00 | KRW 24,550.00 | 125.25K |
| 2026-09-17 | KRW 24,600.00 | -1.20% | KRW 24,950.00 | KRW 25,250.00 | KRW 24,600.00 | 86.75K |
| 2026-09-16 | KRW 24,900.00 | +0.20% | KRW 24,700.00 | KRW 24,950.00 | KRW 24,500.00 | 111.12K |
| 2026-09-15 | KRW 24,850.00 | -1.97% | KRW 25,100.00 | KRW 25,350.00 | KRW 24,250.00 | 226.14K |
| 2026-09-14 | KRW 25,350.00 | +1.00% | KRW 25,050.00 | KRW 25,500.00 | KRW 24,950.00 | 178.20K |
| 2026-09-11 | KRW 25,100.00 | -1.57% | KRW 24,900.00 | KRW 25,300.00 | KRW 24,850.00 | 132.53K |
| 2026-09-10 | KRW 25,500.00 | +2.82% | KRW 24,600.00 | KRW 25,500.00 | KRW 24,500.00 | 275.36K |
| 2026-09-09 | KRW 24,800.00 | +0.81% | KRW 24,300.00 | KRW 25,100.00 | KRW 24,300.00 | 207.51K |
| 2026-09-08 | KRW 24,600.00 | -0.40% | KRW 24,300.00 | KRW 25,450.00 | KRW 24,300.00 | 195.58K |
| 2026-09-07 | KRW 24,700.00 | +3.13% | KRW 24,050.00 | KRW 24,850.00 | KRW 23,900.00 | 133.81K |
| 2026-09-04 | KRW 23,950.00 | +0.21% | KRW 24,550.00 | KRW 24,800.00 | KRW 23,950.00 | 165.66K |
| 2026-09-03 | KRW 23,900.00 | +1.06% | KRW 24,000.00 | KRW 24,250.00 | KRW 23,250.00 | 212.65K |
| 2026-09-02 | KRW 23,650.00 | -8.33% | KRW 25,150.00 | KRW 25,250.00 | KRW 23,600.00 | 323.89K |
| 2026-09-01 | KRW 25,800.00 | -0.77% | KRW 25,400.00 | KRW 26,350.00 | KRW 25,150.00 | 253.40K |
| 2026-08-31 | KRW 26,000.00 | +2.97% | KRW 24,850.00 | KRW 26,250.00 | KRW 24,450.00 | 322.33K |
| 2026-08-28 | KRW 25,250.00 | -3.44% | KRW 26,500.00 | KRW 27,750.00 | KRW 24,700.00 | 441.44K |
| 2026-08-27 | KRW 26,150.00 | +6.95% | KRW 23,950.00 | KRW 28,000.00 | KRW 23,650.00 | 621.69K |
| 2026-08-26 | KRW 24,450.00 | -1.61% | KRW 24,650.00 | KRW 24,900.00 | KRW 22,550.00 | 492.65K |
| 2026-08-25 | KRW 24,850.00 | +5.30% | KRW 23,300.00 | KRW 24,950.00 | KRW 22,800.00 | 336.63K |
| 2026-08-24 | KRW 23,600.00 | -0.63% | KRW 23,550.00 | KRW 24,200.00 | KRW 23,000.00 | 222.52K |
| 2026-08-21 | KRW 23,750.00 | +1.50% | KRW 22,950.00 | KRW 24,050.00 | KRW 22,650.00 | 349.40K |
| 2026-08-20 | KRW 23,400.00 | +3.77% | KRW 23,350.00 | KRW 24,600.00 | KRW 23,200.00 | 343.75K |
| 2026-08-19 | KRW 22,550.00 | -0.22% | KRW 22,000.00 | KRW 23,100.00 | KRW 21,650.00 | 238.08K |
| 2026-08-18 | KRW 22,600.00 | -3.42% | KRW 23,900.00 | KRW 24,150.00 | KRW 22,400.00 | 315.42K |
| 2026-08-14 | KRW 23,400.00 | -0.85% | KRW 23,450.00 | KRW 24,100.00 | KRW 22,950.00 | 250.21K |
| 2026-08-13 | KRW 23,600.00 | +2.39% | KRW 23,050.00 | KRW 23,850.00 | KRW 22,900.00 | 255.98K |
| 2026-08-12 | KRW 23,050.00 | -1.50% | KRW 23,050.00 | KRW 23,350.00 | KRW 22,400.00 | 256.20K |
| 2026-08-11 | KRW 23,400.00 | +2.18% | KRW 22,850.00 | KRW 23,950.00 | KRW 22,650.00 | 365.20K |
| 2026-08-10 | KRW 22,900.00 | +2.92% | KRW 22,300.00 | KRW 23,700.00 | KRW 22,300.00 | 402.82K |
| 2026-08-07 | KRW 22,250.00 | +1.83% | KRW 21,850.00 | KRW 22,350.00 | KRW 21,350.00 | 304.84K |
| 2026-08-06 | KRW 21,850.00 | -1.35% | KRW 22,050.00 | KRW 22,450.00 | KRW 21,150.00 | 321.22K |
| 2026-08-05 | KRW 22,150.00 | +0.91% | KRW 22,300.00 | KRW 22,650.00 | KRW 21,500.00 | 535.55K |
| 2026-08-04 | KRW 21,950.00 | +3.78% | KRW 21,000.00 | KRW 22,300.00 | KRW 21,000.00 | 436.41K |
| 2026-08-03 | KRW 21,150.00 | -3.86% | KRW 21,450.00 | KRW 22,900.00 | KRW 20,550.00 | 614.23K |
| 2026-07-31 | KRW 22,000.00 | -3.51% | KRW 22,800.00 | KRW 23,450.00 | KRW 21,850.00 | 482.44K |
| 2026-07-30 | KRW 22,800.00 | +0.44% | KRW 22,700.00 | KRW 24,100.00 | KRW 22,050.00 | 454.76K |
| 2026-07-29 | KRW 22,700.00 | -2.37% | KRW 23,200.00 | KRW 23,600.00 | KRW 20,600.00 | 585.11K |
| 2026-07-28 | KRW 23,250.00 | -3.73% | KRW 23,400.00 | KRW 23,600.00 | KRW 22,600.00 | 286.90K |
| 2026-07-27 | KRW 24,150.00 | +0.21% | KRW 24,400.00 | KRW 24,850.00 | KRW 23,450.00 | 342.28K |
| 2026-07-24 | KRW 24,100.00 | +0.21% | KRW 23,450.00 | KRW 24,600.00 | KRW 23,200.00 | 328.08K |
| 2026-07-23 | KRW 24,050.00 | +6.18% | KRW 23,200.00 | KRW 24,200.00 | KRW 22,950.00 | 323.93K |
| 2026-07-22 | KRW 22,650.00 | -8.48% | KRW 24,850.00 | KRW 25,000.00 | KRW 22,600.00 | 449.15K |
| 2026-07-21 | KRW 24,750.00 | +9.03% | KRW 22,650.00 | KRW 25,400.00 | KRW 22,100.00 | 559.46K |
| 2026-07-20 | KRW 22,700.00 | -9.20% | KRW 23,800.00 | KRW 23,800.00 | KRW 22,200.00 | 323.80K |
| 2026-07-16 | KRW 25,000.00 | -4.21% | KRW 25,450.00 | KRW 26,300.00 | KRW 24,650.00 | 330.36K |
| 2026-07-15 | KRW 26,100.00 | +4.40% | KRW 24,750.00 | KRW 26,650.00 | KRW 24,750.00 | 519.19K |
| 2026-07-14 | KRW 25,000.00 | +6.84% | KRW 22,950.00 | KRW 27,000.00 | KRW 22,500.00 | 760.94K |
| 2026-07-13 | KRW 23,400.00 | -7.14% | KRW 25,000.00 | KRW 25,650.00 | KRW 22,900.00 | 570.65K |
| 2026-07-10 | KRW 25,200.00 | -10.80% | KRW 26,850.00 | KRW 27,250.00 | KRW 23,900.00 | 1.42M |
| 2026-07-09 | KRW 28,250.00 | +29.89% | KRW 22,150.00 | KRW 28,250.00 | KRW 21,700.00 | 609.29K |
| 2026-07-08 | KRW 21,750.00 | -5.64% | KRW 22,650.00 | KRW 22,900.00 | KRW 21,450.00 | 237.11K |
| 2026-07-07 | KRW 23,050.00 | +2.90% | KRW 22,400.00 | KRW 23,600.00 | KRW 21,750.00 | 278.95K |
| 2026-07-06 | KRW 22,400.00 | -5.88% | KRW 23,550.00 | KRW 24,000.00 | KRW 22,000.00 | 279.47K |
| 2026-07-03 | KRW 23,800.00 | +8.92% | KRW 21,750.00 | KRW 23,900.00 | KRW 20,450.00 | 471.26K |
| 2026-07-02 | KRW 21,850.00 | -5.62% | KRW 22,650.00 | KRW 22,700.00 | KRW 21,400.00 | 399.01K |
| 2026-07-01 | KRW 23,150.00 | -0.43% | KRW 23,250.00 | KRW 24,250.00 | KRW 22,550.00 | 299.79K |
| 2026-06-30 | KRW 23,250.00 | -6.06% | KRW 24,250.00 | KRW 24,250.00 | KRW 22,850.00 | 353.37K |
| 2026-06-29 | KRW 24,750.00 | +3.99% | KRW 24,500.00 | KRW 25,600.00 | KRW 23,500.00 | 360.04K |
| 2026-06-26 | KRW 23,800.00 | -3.05% | KRW 24,350.00 | KRW 24,950.00 | KRW 23,450.00 | 490.62K |
| 2026-06-25 | KRW 24,550.00 | -5.21% | KRW 25,600.00 | KRW 26,600.00 | KRW 24,500.00 | 387.80K |
| 2026-06-24 | KRW 25,900.00 | +3.19% | KRW 25,400.00 | KRW 26,500.00 | KRW 24,600.00 | 373.91K |
| 2026-06-23 | KRW 25,100.00 | -8.73% | KRW 27,200.00 | KRW 27,500.00 | KRW 24,500.00 | 640.24K |
| 2026-06-22 | KRW 27,500.00 | -5.34% | KRW 28,800.00 | KRW 29,000.00 | KRW 26,500.00 | 470.62K |
| 2026-06-19 | KRW 29,050.00 | -5.22% | KRW 30,400.00 | KRW 30,650.00 | KRW 28,700.00 | 530.48K |
| 2026-06-18 | KRW 30,650.00 | -4.81% | KRW 31,550.00 | KRW 32,500.00 | KRW 30,550.00 | 309.34K |
| 2026-06-17 | KRW 32,200.00 | +5.40% | KRW 30,500.00 | KRW 32,600.00 | KRW 29,150.00 | 642.13K |
| 2026-06-16 | KRW 30,550.00 | 0.00% | KRW 30,300.00 | KRW 32,250.00 | KRW 30,200.00 | 523.58K |
| 2026-06-15 | KRW 30,550.00 | -4.53% | KRW 31,900.00 | KRW 32,100.00 | KRW 29,950.00 | 584.66K |
| 2026-06-12 | KRW 32,000.00 | -0.62% | KRW 32,450.00 | KRW 34,600.00 | KRW 31,400.00 | 996.96K |
| 2026-06-11 | KRW 32,200.00 | +4.55% | KRW 30,100.00 | KRW 32,500.00 | KRW 29,650.00 | 1.13M |
| 2026-06-10 | KRW 30,800.00 | +3.70% | KRW 29,650.00 | KRW 32,600.00 | KRW 28,700.00 | 941 |
| 2026-06-09 | KRW 29,700.00 | +0.85% | KRW 30,100.00 | KRW 31,800.00 | KRW 28,200.00 | 850.46K |
| 2026-06-08 | KRW 29,450.00 | -13.25% | KRW 31,500.00 | KRW 33,700.00 | KRW 29,050.00 | 1.05M |
| 2026-06-05 | KRW 33,950.00 | -1.74% | KRW 35,750.00 | KRW 36,350.00 | KRW 32,450.00 | 1.48M |
| 2026-06-04 | KRW 34,550.00 | +12.36% | KRW 32,650.00 | KRW 34,600.00 | KRW 30,900.00 | 2.00M |
| 2026-06-02 | KRW 30,750.00 | +12.64% | KRW 27,350.00 | KRW 33,500.00 | KRW 25,100.00 | 3.23M |
| 2026-06-01 | KRW 27,300.00 | -10.20% | KRW 29,500.00 | KRW 29,500.00 | KRW 26,975.00 | 1.90M |
| 2026-05-29 | KRW 30,400.00 | -5.88% | KRW 32,700.00 | KRW 32,700.00 | KRW 29,750.00 | 1.32M |
| 2026-05-28 | KRW 32,300.00 | +0.94% | KRW 31,900.00 | KRW 33,100.00 | KRW 29,000.00 | 2.43M |
| 2026-05-27 | KRW 32,000.00 | +9.40% | KRW 33,600.00 | KRW 36,950.00 | KRW 30,550.00 | 4.37M |
| 2026-05-26 | KRW 29,250.00 | +30.00% | KRW 29,250.00 | KRW 29,250.00 | KRW 29,250.00 | 79.59K |
| 2026-05-22 | KRW 22,500.00 | +29.98% | KRW 22,500.00 | KRW 22,500.00 | KRW 22,500.00 | 109.15K |