Naturalendo Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,180.00 | 2,180.00 | 2,080.00 | 2,125.00 | 2,125.00 | 11,966 |
| 2026-10-19 | 2,175.00 | 2,175.00 | 2,115.00 | 2,160.00 | 2,160.00 | 8,981 |
| 2026-10-16 | 1,939.00 | 2,185.00 | 1,939.00 | 2,125.00 | 2,125.00 | 12,012 |
| 2026-10-15 | 2,230.00 | 2,230.00 | 2,115.00 | 2,120.00 | 2,120.00 | 10,556 |
| 2026-10-14 | 2,250.00 | 2,250.00 | 2,120.00 | 2,160.00 | 2,160.00 | 6,568 |
| 2026-10-13 | 2,205.00 | 2,210.00 | 2,135.00 | 2,210.00 | 2,210.00 | 6,730 |
| 2026-10-12 | 2,400.00 | 2,400.00 | 2,165.00 | 2,205.00 | 2,205.00 | 22,721 |
| 2026-10-08 | 2,390.00 | 2,390.00 | 2,215.00 | 2,390.00 | 2,390.00 | 12,608 |
| 2026-10-07 | 2,400.00 | 2,440.00 | 2,380.00 | 2,385.00 | 2,385.00 | 4,010 |
| 2026-10-06 | 2,450.00 | 2,450.00 | 2,360.00 | 2,405.00 | 2,405.00 | 21,861 |
| 2026-10-02 | 2,345.00 | 2,410.00 | 2,345.00 | 2,410.00 | 2,410.00 | 15,708 |
| 2026-10-01 | 2,330.00 | 2,375.00 | 2,305.00 | 2,360.00 | 2,360.00 | 7,622 |
| 2026-09-30 | 2,305.00 | 2,340.00 | 2,250.00 | 2,330.00 | 2,330.00 | 7,995 |
| 2026-09-29 | 2,350.00 | 2,350.00 | 2,270.00 | 2,320.00 | 2,320.00 | 7,160 |
| 2026-09-28 | 2,365.00 | 2,365.00 | 2,315.00 | 2,350.00 | 2,350.00 | 9,143 |
| 2026-09-23 | 2,365.00 | 2,420.00 | 2,305.00 | 2,365.00 | 2,365.00 | 9,972 |
| 2026-09-22 | 2,370.00 | 2,375.00 | 2,315.00 | 2,340.00 | 2,340.00 | 15,986 |
| 2026-09-21 | 2,360.00 | 2,400.00 | 2,310.00 | 2,380.00 | 2,380.00 | 10,506 |
| 2026-09-18 | 2,375.00 | 2,400.00 | 2,345.00 | 2,380.00 | 2,380.00 | 12,621 |
| 2026-09-17 | 2,325.00 | 2,380.00 | 2,325.00 | 2,375.00 | 2,375.00 | 7,837 |
| 2026-09-16 | 2,315.00 | 2,345.00 | 2,290.00 | 2,325.00 | 2,325.00 | 12,372 |
| 2026-09-15 | 2,295.00 | 2,345.00 | 2,260.00 | 2,315.00 | 2,315.00 | 11,838 |
| 2026-09-14 | 2,270.00 | 2,295.00 | 2,235.00 | 2,260.00 | 2,260.00 | 3,844 |
| 2026-09-11 | 2,210.00 | 2,285.00 | 2,170.00 | 2,270.00 | 2,270.00 | 8,649 |
| 2026-09-10 | 2,200.00 | 2,290.00 | 2,185.00 | 2,230.00 | 2,230.00 | 12,809 |
| 2026-09-09 | 2,200.00 | 2,210.00 | 2,175.00 | 2,185.00 | 2,185.00 | 6,200 |
| 2026-09-08 | 2,155.00 | 2,200.00 | 2,135.00 | 2,200.00 | 2,200.00 | 15,855 |
| 2026-09-07 | 2,200.00 | 2,205.00 | 2,160.00 | 2,180.00 | 2,180.00 | 4,411 |
| 2026-09-04 | 2,080.00 | 2,190.00 | 2,055.00 | 2,190.00 | 2,190.00 | 12,704 |
| 2026-09-03 | 2,170.00 | 2,170.00 | 2,060.00 | 2,080.00 | 2,080.00 | 9,147 |
| 2026-09-02 | 2,045.00 | 2,175.00 | 2,040.00 | 2,150.00 | 2,150.00 | 11,084 |
| 2026-09-01 | 2,160.00 | 2,175.00 | 2,115.00 | 2,150.00 | 2,150.00 | 7,148 |
| 2026-08-31 | 2,170.00 | 2,170.00 | 2,035.00 | 2,150.00 | 2,150.00 | 6,328 |
| 2026-08-28 | 2,150.00 | 2,150.00 | 2,065.00 | 2,090.00 | 2,090.00 | 7,468 |
| 2026-08-27 | 2,110.00 | 2,130.00 | 2,050.00 | 2,130.00 | 2,130.00 | 17,947 |
| 2026-08-26 | 2,215.00 | 2,215.00 | 2,080.00 | 2,110.00 | 2,110.00 | 14,606 |
| 2026-08-25 | 2,205.00 | 2,205.00 | 2,085.00 | 2,150.00 | 2,150.00 | 11,081 |
| 2026-08-24 | 2,180.00 | 2,250.00 | 2,145.00 | 2,155.00 | 2,155.00 | 20,545 |
| 2026-08-21 | 2,185.00 | 2,185.00 | 2,035.00 | 2,130.00 | 2,130.00 | 14,731 |
| 2026-08-20 | 2,180.00 | 2,180.00 | 2,055.00 | 2,120.00 | 2,120.00 | 10,217 |
| 2026-08-19 | 2,050.00 | 2,170.00 | 2,005.00 | 2,100.00 | 2,100.00 | 14,674 |
| 2026-08-18 | 2,180.00 | 2,180.00 | 2,040.00 | 2,080.00 | 2,080.00 | 24,831 |
| 2026-08-14 | 2,150.00 | 2,230.00 | 2,090.00 | 2,115.00 | 2,115.00 | 13,419 |
| 2026-08-13 | 1,965.00 | 2,180.00 | 1,964.00 | 2,125.00 | 2,125.00 | 63,518 |
| 2026-08-12 | 1,939.00 | 1,986.00 | 1,912.00 | 1,969.00 | 1,969.00 | 8,471 |
| 2026-08-11 | 1,934.00 | 1,940.00 | 1,912.00 | 1,940.00 | 1,940.00 | 50,392 |
| 2026-08-10 | 1,880.00 | 1,945.00 | 1,867.00 | 1,905.00 | 1,905.00 | 20,667 |
| 2026-08-07 | 1,890.00 | 1,890.00 | 1,856.00 | 1,865.00 | 1,865.00 | 5,526 |
| 2026-08-06 | 1,895.00 | 1,898.00 | 1,780.00 | 1,887.00 | 1,887.00 | 12,478 |
| 2026-08-05 | 1,897.00 | 1,897.00 | 1,864.00 | 1,885.00 | 1,885.00 | 12,041 |
| 2026-08-04 | 1,760.00 | 1,898.00 | 1,760.00 | 1,886.00 | 1,886.00 | 23,612 |
| 2026-08-03 | 1,779.00 | 1,793.00 | 1,749.00 | 1,790.00 | 1,790.00 | 10,328 |
| 2026-07-31 | 1,727.00 | 1,825.00 | 1,727.00 | 1,750.00 | 1,750.00 | 21,566 |
| 2026-07-30 | 1,821.00 | 1,821.00 | 1,710.00 | 1,727.00 | 1,727.00 | 26,504 |
| 2026-07-29 | 1,860.00 | 1,860.00 | 1,668.00 | 1,817.00 | 1,817.00 | 51,314 |
| 2026-07-28 | 1,812.00 | 1,858.00 | 1,730.00 | 1,858.00 | 1,858.00 | 20,141 |
| 2026-07-27 | 1,834.00 | 1,856.00 | 1,788.00 | 1,797.00 | 1,797.00 | 17,624 |
| 2026-07-24 | 1,828.00 | 1,874.00 | 1,790.00 | 1,827.00 | 1,827.00 | 8,434 |
| 2026-07-23 | 1,832.00 | 1,832.00 | 1,795.00 | 1,829.00 | 1,829.00 | 13,993 |
| 2026-07-22 | 1,833.00 | 1,833.00 | 1,799.00 | 1,816.00 | 1,816.00 | 11,484 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.