See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.69▲ 1.59%
← 168330.KQ stock page

Naturalendo Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,130.002,160.002,085.002,095.002,095.0020,975
2024-07-252,155.002,155.002,110.002,120.002,120.0014,692
2024-07-242,150.002,290.002,095.002,160.002,160.00106,196
2024-07-232,125.002,160.002,105.002,125.002,125.0013,653
2024-07-222,140.002,165.002,090.002,135.002,135.0017,237
2024-07-192,110.002,160.002,050.002,145.002,145.0012,504
2024-07-182,140.002,140.002,070.002,110.002,110.007,528
2024-07-172,150.002,175.002,120.002,125.002,125.0034,104
2024-07-162,135.002,150.002,100.002,140.002,140.0011,399
2024-07-152,125.002,160.002,085.002,140.002,140.007,853
2024-07-122,135.002,140.002,095.002,125.002,125.0017,842
2024-07-112,105.002,135.002,090.002,125.002,125.006,276
2024-07-102,090.002,100.002,075.002,100.002,100.0019,344
2024-07-092,150.002,170.001,998.002,085.002,085.0057,383
2024-07-082,140.002,145.002,105.002,135.002,135.0018,248
2024-07-052,190.002,190.002,115.002,140.002,140.0047,352
2024-07-042,165.002,170.002,115.002,165.002,165.0011,091
2024-07-032,125.002,155.002,100.002,135.002,135.0010,592
2024-07-022,175.002,190.002,120.002,140.002,140.0039,292
2024-07-012,060.002,215.002,060.002,200.002,200.0033,249
2024-06-282,100.002,105.002,045.002,060.002,060.0032,801
2024-06-272,100.002,130.002,075.002,095.002,095.0011,127
2024-06-262,100.002,155.002,100.002,100.002,100.007,480
2024-06-252,045.002,130.002,040.002,125.002,125.0034,107
2024-06-242,130.002,130.002,025.002,040.002,040.0060,430
2024-06-212,175.002,175.002,105.002,120.002,120.009,304
2024-06-202,155.002,170.002,110.002,165.002,165.0019,980
2024-06-192,195.002,195.002,110.002,155.002,155.0044,694
2024-06-182,230.002,240.002,175.002,180.002,180.0032,832
2024-06-172,235.002,245.002,215.002,245.002,245.0013,608
2024-06-142,245.002,245.002,215.002,235.002,235.0013,363
2024-06-132,225.002,250.002,205.002,225.002,225.0016,583
2024-06-122,285.002,285.002,215.002,225.002,225.0021,739
2024-06-112,320.002,320.002,255.002,270.002,270.0019,486
2024-06-102,345.002,345.002,275.002,285.002,285.0011,415
2024-06-072,355.002,355.002,275.002,300.002,300.0015,699
2024-06-052,320.002,320.002,275.002,305.002,305.0027,429
2024-06-042,320.002,395.002,285.002,320.002,320.0098,986
2024-06-032,415.002,415.002,300.002,375.002,375.0016,798
2024-05-312,350.002,370.002,315.002,345.002,345.0013,374
2024-05-302,405.002,405.002,295.002,350.002,350.0022,158
2024-05-292,415.002,415.002,365.002,375.002,375.0011,183
2024-05-282,400.002,435.002,355.002,400.002,400.0026,146
2024-05-272,480.002,480.002,375.002,400.002,400.0037,409
2024-05-242,450.002,475.002,425.002,425.002,425.0022,378
2024-05-232,465.002,555.002,415.002,450.002,450.0025,479
2024-05-222,500.002,510.002,420.002,435.002,435.0029,871
2024-05-212,465.002,520.002,450.002,500.002,500.0053,756
2024-05-202,520.002,520.002,450.002,465.002,465.0057,674
2024-05-172,530.002,530.002,455.002,520.002,520.0037,586
2024-05-162,590.002,630.002,520.002,530.002,530.0032,756
2024-05-142,505.002,620.002,505.002,595.002,595.0038,797
2024-05-132,685.002,685.002,495.002,560.002,560.0081,273
2024-05-102,680.002,710.002,645.002,685.002,685.0054,933
2024-05-092,725.002,725.002,665.002,670.002,670.0047,922
2024-05-082,725.002,805.002,675.002,730.002,730.00103,494
2024-05-072,720.002,725.002,655.002,725.002,725.0060,999
2024-05-032,730.002,750.002,660.002,695.002,695.0050,276
2024-05-022,620.002,760.002,620.002,725.002,725.00172,938
2024-04-302,580.002,630.002,565.002,620.002,620.0067,933
← NewerPage 10 of 21 · 1,228 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.