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%WTI98.99▲ 1.89%
← 168330.KQ stock page

Naturalendo Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,160.002,220.002,145.002,190.002,190.0012,709
2023-11-012,090.002,175.002,090.002,170.002,170.005,401
2023-10-312,100.002,175.002,090.002,125.002,125.0026,113
2023-10-302,085.002,110.002,050.002,100.002,100.008,819
2023-10-272,055.002,090.002,040.002,085.002,085.0012,703
2023-10-262,100.002,125.002,055.002,055.002,055.0013,931
2023-10-252,105.002,130.002,075.002,125.002,125.0020,736
2023-10-242,075.002,130.002,055.002,105.002,105.0014,608
2023-10-232,120.002,135.002,075.002,100.002,100.0017,899
2023-10-202,145.002,145.001,997.002,120.002,120.0033,544
2023-10-192,175.002,200.002,125.002,145.002,145.007,448
2023-10-182,200.002,205.002,135.002,200.002,200.005,836
2023-10-172,165.002,195.002,140.002,160.002,160.006,114
2023-10-162,165.002,205.002,130.002,175.002,175.0011,266
2023-10-132,240.002,240.002,160.002,165.002,165.0015,695
2023-10-122,200.002,260.002,200.002,240.002,240.0011,099
2023-10-112,210.002,275.002,180.002,220.002,220.0016,917
2023-10-102,230.002,265.002,180.002,200.002,200.0018,108
2023-10-062,215.002,260.002,205.002,210.002,210.0010,182
2023-10-052,230.002,300.002,185.002,215.002,215.0030,056
2023-10-042,340.002,345.002,230.002,230.002,230.0019,304
2023-09-272,315.002,350.002,265.002,345.002,345.0016,983
2023-09-262,290.002,315.002,225.002,275.002,275.0013,615
2023-09-252,390.002,390.002,285.002,290.002,290.0021,975
2023-09-222,340.002,365.002,210.002,285.002,285.0028,419
2023-09-212,470.002,470.002,315.002,315.002,315.0042,980
2023-09-202,515.002,540.002,460.002,460.002,460.0029,710
2023-09-192,545.002,595.002,490.002,520.002,520.0027,348
2023-09-182,535.002,600.002,530.002,570.002,570.0018,449
2023-09-152,530.002,600.002,525.002,550.002,550.009,838
2023-09-142,575.002,575.002,520.002,550.002,550.006,966
2023-09-132,635.002,650.002,545.002,545.002,545.0020,977
2023-09-122,680.002,740.002,655.002,675.002,675.0028,346
2023-09-112,690.002,720.002,600.002,700.002,700.0033,595
2023-09-082,685.002,725.002,510.002,695.002,695.0039,959
2023-09-072,715.002,770.002,700.002,730.002,730.0015,560
2023-09-062,735.002,775.002,700.002,745.002,745.0013,405
2023-09-052,715.002,765.002,665.002,745.002,745.0024,677
2023-09-042,755.002,755.002,705.002,735.002,735.0024,159
2023-09-012,800.002,820.002,715.002,780.002,780.0066,696
2023-08-312,915.002,915.002,770.002,840.002,840.0097,671
2023-08-302,620.003,100.002,615.002,915.002,915.00432,850
2023-08-292,495.002,615.002,490.002,610.002,610.0070,349
2023-08-282,495.002,580.002,485.002,490.002,490.0029,377
2023-08-252,460.002,550.002,455.002,495.002,495.0024,202
2023-08-242,435.002,495.002,410.002,465.002,465.0020,647
2023-08-232,460.002,495.002,435.002,435.002,435.0012,026
2023-08-222,435.002,550.002,420.002,485.002,485.0029,831
2023-08-212,425.002,495.002,405.002,460.002,460.0033,915
2023-08-182,480.002,495.002,400.002,460.002,460.0053,119
2023-08-172,455.002,500.002,350.002,480.002,480.0057,034
2023-08-162,540.002,540.002,425.002,425.002,425.0026,108
2023-08-142,580.002,610.002,465.002,560.002,560.0046,434
2023-08-112,515.002,650.002,480.002,605.002,605.0085,086
2023-08-102,455.002,550.002,450.002,520.002,520.0046,981
2023-08-092,430.002,560.002,430.002,480.002,480.0028,848
2023-08-082,490.002,500.002,430.002,485.002,485.0068,252
2023-08-072,520.002,580.002,450.002,465.002,465.0043,756
2023-08-042,590.002,605.002,480.002,530.002,530.0099,826
2023-08-032,610.002,635.002,505.002,630.002,630.00107,009
← NewerPage 13 of 21 · 1,223 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.