007390.KQ
NatureCell Co.,Ltd.$30,750.00
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on NatureCell Co.,Ltd.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 27350.00 | 33500.00 | 25100.00 | 30750.00 | 30750.00 | 30750.00 | 0.00% | 3,219,177 |
| Jun 01, 2026 | 29500.00 | 29500.00 | 26975.00 | 27300.00 | 27300.00 | 27300.00 | 0.00% | 1,896,466 |
| May 29, 2026 | 32700.00 | 32700.00 | 29750.00 | 30400.00 | 30400.00 | 30400.00 | 0.00% | 1,336,422 |
| May 28, 2026 | 31900.00 | 33100.00 | 29000.00 | 32300.00 | 32300.00 | 32300.00 | 0.00% | 2,435,625 |
| May 27, 2026 | 33600.00 | 36950.00 | 30550.00 | 32000.00 | 32000.00 | 32000.00 | 0.00% | 4,402,106 |
| May 26, 2026 | 29250.00 | 29250.00 | 29250.00 | 29250.00 | 29250.00 | 29250.00 | 0.00% | 79,588 |
| May 22, 2026 | 22500.00 | 22500.00 | 22500.00 | 22500.00 | 22500.00 | 22500.00 | 0.00% | 114,897 |
| May 21, 2026 | 18350.00 | 18800.00 | 16710.00 | 17310.00 | 17310.00 | 17310.00 | 0.00% | 588,246 |
| May 20, 2026 | 18830.00 | 18840.00 | 17720.00 | 18040.00 | 18040.00 | 18040.00 | 0.00% | 297,527 |
| May 19, 2026 | 18260.00 | 19400.00 | 17950.00 | 19010.00 | 19010.00 | 19010.00 | 0.00% | 529,901 |
| May 18, 2026 | 17760.00 | 17800.00 | 16550.00 | 17500.00 | 17500.00 | 17500.00 | 0.00% | 289,685 |
| May 15, 2026 | 18290.00 | 18430.00 | 17410.00 | 18000.00 | 18000.00 | 18000.00 | 0.00% | 332,042 |
| May 14, 2026 | 18330.00 | 18640.00 | 17840.00 | 18260.00 | 18260.00 | 18260.00 | 0.00% | 251,635 |
| May 13, 2026 | 19200.00 | 19500.00 | 17960.00 | 18140.00 | 18140.00 | 18140.00 | 0.00% | 433,271 |
| May 12, 2026 | 18850.00 | 19960.00 | 18500.00 | 19190.00 | 19190.00 | 19190.00 | 0.00% | 603,233 |
| May 11, 2026 | 18960.00 | 19500.00 | 18680.00 | 18720.00 | 18720.00 | 18720.00 | 0.00% | 378,312 |
| May 08, 2026 | 19480.00 | 19490.00 | 19010.00 | 19070.00 | 19070.00 | 19070.00 | 0.00% | 218,529 |
| May 07, 2026 | 19630.00 | 19750.00 | 19040.00 | 19040.00 | 19040.00 | 19040.00 | 0.00% | 329,532 |
| Apr 10, 2026 | 19250.00 | 19490.00 | 18810.00 | 18870.00 | 18870.00 | 18870.00 | 0.00% | 383,567 |
| Apr 09, 2026 | 17930.00 | 18860.00 | 17920.00 | 18500.00 | 18500.00 | 18500.00 | 0.00% | 487,626 |
| Apr 08, 2026 | 18280.00 | 18560.00 | 18000.00 | 18200.00 | 18200.00 | 18200.00 | 0.00% | 469,466 |
| Apr 07, 2026 | 16900.00 | 18090.00 | 16900.00 | 17280.00 | 17280.00 | 17280.00 | 0.00% | 347,018 |
| Apr 06, 2026 | 17060.00 | 17250.00 | 16860.00 | 16900.00 | 16900.00 | 16900.00 | 0.00% | 209,632 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.