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%WTI99.27▲ 2.18%
← 168330.KQ stock page

Naturalendo Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,550.002,600.002,505.002,580.002,580.0041,592
2024-04-262,585.002,600.002,500.002,555.002,555.0047,928
2024-04-252,625.002,640.002,520.002,590.002,590.00113,781
2024-04-242,600.002,670.002,555.002,620.002,620.0051,173
2024-04-232,580.002,580.002,530.002,570.002,570.0038,008
2024-04-222,450.002,560.002,415.002,545.002,545.0077,651
2024-04-192,515.002,535.002,415.002,450.002,450.00103,626
2024-04-182,585.002,660.002,510.002,515.002,515.00143,526
2024-04-172,585.002,845.002,580.002,630.002,630.00393,363
2024-04-162,545.002,580.002,455.002,580.002,580.00103,945
2024-04-152,530.002,590.002,500.002,545.002,545.0078,459
2024-04-122,445.002,650.002,420.002,595.002,595.00280,201
2024-04-112,400.002,480.002,375.002,450.002,450.0079,482
2024-04-092,350.002,450.002,350.002,425.002,425.0070,003
2024-04-082,365.002,395.002,330.002,350.002,350.0056,690
2024-04-052,420.002,420.002,350.002,405.002,405.0056,629
2024-04-042,455.002,455.002,305.002,400.002,400.0056,606
2024-04-032,445.002,460.002,390.002,420.002,420.0057,012
2024-04-022,390.002,465.002,365.002,420.002,420.0075,382
2024-04-012,360.002,400.002,315.002,385.002,385.0069,208
2024-03-292,400.002,405.002,330.002,380.002,380.0085,211
2024-03-282,435.002,460.002,345.002,420.002,420.00187,846
2024-03-272,400.002,500.002,360.002,460.002,460.00286,444
2024-03-262,300.002,830.002,300.002,440.002,440.002,266,944
2024-03-252,285.002,315.002,240.002,305.002,305.0026,606
2024-03-222,205.002,410.002,190.002,295.002,295.0092,515
2024-03-212,190.002,225.002,175.002,200.002,200.0022,524
2024-03-202,180.002,210.002,175.002,180.002,180.0015,324
2024-03-192,190.002,190.002,160.002,185.002,185.0017,181
2024-03-182,230.002,250.002,180.002,190.002,190.0025,782
2024-03-152,190.002,250.002,190.002,230.002,230.0016,644
2024-03-142,225.002,255.002,195.002,215.002,215.0031,825
2024-03-132,220.002,280.002,220.002,225.002,225.0035,333
2024-03-122,300.002,320.002,195.002,230.002,230.0059,539
2024-03-112,255.002,315.002,245.002,300.002,300.0027,407
2024-03-082,295.002,355.002,240.002,275.002,275.0068,583
2024-03-072,195.002,310.002,195.002,305.002,305.00115,493
2024-03-062,205.002,245.002,200.002,215.002,215.0010,935
2024-03-052,125.002,240.002,125.002,225.002,225.0051,778
2024-03-042,150.002,190.002,130.002,145.002,145.0023,375
2024-02-292,145.002,175.002,130.002,150.002,150.0023,021
2024-02-282,180.002,180.002,145.002,160.002,160.0011,413
2024-02-272,155.002,160.002,120.002,130.002,130.0026,834
2024-02-262,170.002,190.002,140.002,150.002,150.0013,142
2024-02-232,150.002,180.002,145.002,160.002,160.0015,865
2024-02-222,190.002,210.002,120.002,175.002,175.0039,367
2024-02-212,205.002,235.002,170.002,190.002,190.0017,493
2024-02-202,195.002,240.002,175.002,225.002,225.0040,394
2024-02-192,150.002,225.002,140.002,220.002,220.0027,066
2024-02-162,150.002,240.002,090.002,180.002,180.0023,093
2024-02-152,215.002,245.002,170.002,175.002,175.0014,171
2024-02-142,130.002,280.002,130.002,215.002,215.0042,438
2024-02-132,155.002,180.002,140.002,160.002,160.0019,412
2024-02-082,160.002,170.002,120.002,140.002,140.0014,154
2024-02-072,155.002,180.002,140.002,155.002,155.009,347
2024-02-062,200.002,255.002,140.002,145.002,145.0020,895
2024-02-052,280.002,280.002,185.002,210.002,210.0025,055
2024-02-022,145.002,280.002,145.002,225.002,225.0067,385
2024-02-012,080.002,245.002,080.002,175.002,175.0094,721
2024-01-312,120.002,125.002,080.002,105.002,105.009,246
← NewerPage 11 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.