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%WTI99.35▲ 2.26%
← 168330.KQ stock page

Naturalendo Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,055.002,135.002,055.002,090.002,090.0013,890
2024-01-292,055.002,095.002,035.002,055.002,055.0023,417
2024-01-262,020.002,095.002,005.002,060.002,060.0017,713
2024-01-252,075.002,090.002,020.002,040.002,040.0045,844
2024-01-242,095.002,120.002,080.002,080.002,080.0034,569
2024-01-232,115.002,125.002,070.002,090.002,090.0042,622
2024-01-222,125.002,130.002,085.002,115.002,115.0028,586
2024-01-192,170.002,175.002,080.002,105.002,105.00120,537
2024-01-182,140.002,185.002,110.002,130.002,130.0036,868
2024-01-172,185.002,205.002,150.002,160.002,160.0031,781
2024-01-162,200.002,225.002,100.002,225.002,225.0081,233
2024-01-152,235.002,240.002,140.002,225.002,225.0073,439
2024-01-122,185.002,235.002,100.002,235.002,235.00131,542
2024-01-112,210.002,265.002,145.002,175.002,175.00199,888
2024-01-102,355.002,430.002,220.002,285.002,285.00563,876
2024-01-092,075.002,675.002,070.002,515.002,515.001,232,854
2024-01-081,999.002,070.001,991.002,060.002,060.0036,732
2024-01-052,000.002,010.001,992.001,999.001,999.009,359
2024-01-042,000.002,015.001,992.001,995.001,995.0028,854
2024-01-031,999.002,015.001,995.002,010.002,010.0033,877
2024-01-022,005.002,005.001,991.002,000.002,000.0033,141
2023-12-282,000.002,010.001,980.002,005.002,005.0014,250
2023-12-272,005.002,005.001,985.001,994.001,994.0031,623
2023-12-262,020.002,020.001,986.001,999.001,999.0028,713
2023-12-222,020.002,050.001,971.002,020.002,020.0031,880
2023-12-212,000.002,020.001,995.002,020.002,020.0015,259
2023-12-202,030.002,035.001,990.002,000.002,000.0053,986
2023-12-192,005.002,025.002,000.002,015.002,015.0014,723
2023-12-182,030.002,030.001,998.002,010.002,010.0025,503
2023-12-152,045.002,070.002,025.002,030.002,030.0030,916
2023-12-142,045.002,085.002,015.002,030.002,030.0019,138
2023-12-132,075.002,075.002,020.002,045.002,045.0031,307
2023-12-122,090.002,095.002,065.002,070.002,070.0021,065
2023-12-112,090.002,095.002,075.002,090.002,090.0010,410
2023-12-082,065.002,080.002,045.002,080.002,080.0022,498
2023-12-072,065.002,070.002,040.002,070.002,070.0016,147
2023-12-062,080.002,090.002,050.002,065.002,065.0013,275
2023-12-052,070.002,090.002,020.002,070.002,070.0036,028
2023-12-042,090.002,095.002,065.002,070.002,070.008,261
2023-12-012,090.002,090.002,055.002,080.002,080.0011,697
2023-11-302,110.002,115.002,015.002,075.002,075.0010,792
2023-11-292,140.002,145.002,080.002,095.002,095.0019,894
2023-11-282,145.002,155.002,115.002,135.002,135.0018,115
2023-11-272,165.002,170.002,120.002,135.002,135.0017,322
2023-11-242,170.002,180.002,150.002,165.002,165.004,294
2023-11-232,180.002,195.002,155.002,160.002,160.004,929
2023-11-222,175.002,195.002,145.002,180.002,180.0019,537
2023-11-212,170.002,195.002,160.002,180.002,180.008,745
2023-11-202,185.002,195.002,160.002,190.002,190.0025,257
2023-11-172,220.002,220.002,170.002,190.002,190.007,702
2023-11-162,185.002,190.002,170.002,190.002,190.0015,602
2023-11-152,220.002,220.002,170.002,185.002,185.0025,461
2023-11-142,180.002,275.002,175.002,210.002,210.0016,236
2023-11-132,275.002,275.002,170.002,215.002,215.0010,957
2023-11-102,245.002,275.002,210.002,240.002,240.0020,078
2023-11-092,185.002,270.002,185.002,245.002,245.0017,572
2023-11-082,190.002,225.002,175.002,185.002,185.0017,793
2023-11-072,180.002,205.002,165.002,195.002,195.007,270
2023-11-062,195.002,240.002,170.002,200.002,200.0031,268
2023-11-032,190.002,200.002,150.002,190.002,190.009,087
← NewerPage 12 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.