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%WTI99.48▲ 2.40%
← 168330.KQ stock page

Naturalendo Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,250.002,795.002,245.002,610.002,610.001,048,481
2023-08-012,175.002,265.002,160.002,245.002,245.0047,787
2023-07-312,100.002,250.002,060.002,175.002,175.0052,136
2023-07-282,005.002,080.001,996.002,060.002,060.0026,248
2023-07-271,920.002,050.001,920.002,000.002,000.0030,122
2023-07-262,085.002,095.001,896.001,920.001,920.00161,766
2023-07-252,185.002,210.002,075.002,080.002,080.0082,376
2023-07-242,305.002,305.002,180.002,225.002,225.0058,193
2023-07-212,330.002,450.002,310.002,320.002,320.0044,457
2023-07-202,380.002,390.002,315.002,390.002,390.0023,617
2023-07-192,400.002,410.002,350.002,380.002,380.0040,744
2023-07-182,430.002,445.002,385.002,400.002,400.0027,606
2023-07-172,440.002,470.002,400.002,450.002,450.0010,729
2023-07-142,480.002,500.002,445.002,470.002,470.0013,109
2023-07-132,445.002,495.002,445.002,480.002,480.0010,142
2023-07-122,445.002,565.002,445.002,465.002,465.007,055
2023-07-112,400.002,475.002,400.002,455.002,455.008,815
2023-07-102,385.002,410.002,375.002,410.002,410.0019,698
2023-07-072,450.002,450.002,390.002,400.002,400.0028,813
2023-07-062,550.002,550.002,445.002,455.002,455.0020,482
2023-07-052,445.002,470.002,445.002,470.002,470.0012,572
2023-07-042,470.002,505.002,445.002,450.002,450.0019,095
2023-07-032,465.002,510.002,460.002,470.002,470.009,371
2023-06-302,450.002,500.002,415.002,465.002,465.0013,897
2023-06-292,520.002,520.002,425.002,445.002,445.0024,560
2023-06-282,430.002,550.002,430.002,520.002,520.0048,264
2023-06-272,410.002,450.002,400.002,435.002,435.0030,861
2023-06-262,415.002,460.002,410.002,435.002,435.0040,157
2023-06-232,510.002,520.002,405.002,465.002,465.0077,806
2023-06-222,530.002,580.002,490.002,510.002,510.0073,556
2023-06-212,560.002,645.002,530.002,555.002,555.0035,056
2023-06-202,625.002,680.002,500.002,560.002,560.0066,799
2023-06-192,700.002,710.002,560.002,625.002,625.0054,768
2023-06-162,710.002,765.002,650.002,690.002,690.0057,194
2023-06-152,730.002,735.002,705.002,710.002,710.0023,875
2023-06-142,775.002,780.002,725.002,730.002,730.0026,929
2023-06-132,825.002,830.002,755.002,770.002,770.0035,149
2023-06-122,840.002,840.002,780.002,830.002,830.008,756
2023-06-092,780.002,825.002,780.002,825.002,825.009,619
2023-06-082,945.002,945.002,740.002,780.002,780.0060,810
2023-06-072,825.002,970.002,825.002,870.002,870.0056,766
2023-06-052,790.002,855.002,790.002,825.002,825.0011,834
2023-06-022,790.002,865.002,770.002,800.002,800.0020,134
2023-06-012,795.002,845.002,750.002,790.002,790.0016,845
2023-05-312,790.002,895.002,780.002,790.002,790.0017,226
2023-05-302,770.002,860.002,755.002,790.002,790.0022,961
2023-05-262,845.002,860.002,750.002,765.002,765.0021,168
2023-05-252,850.002,900.002,825.002,850.002,850.0010,668
2023-05-242,835.002,900.002,835.002,855.002,855.0014,892
2023-05-232,835.002,890.002,835.002,855.002,855.0016,983
2023-05-222,815.002,850.002,815.002,840.002,840.007,446
2023-05-192,775.002,850.002,750.002,840.002,840.0044,429
2023-05-182,765.002,795.002,760.002,780.002,780.009,774
2023-05-172,765.002,795.002,730.002,765.002,765.0023,306
2023-05-162,790.002,790.002,725.002,765.002,765.0025,026
2023-05-152,790.002,790.002,730.002,790.002,790.0013,397
2023-05-122,780.002,815.002,750.002,790.002,790.0034,699
2023-05-112,820.002,820.002,790.002,815.002,815.0017,405
2023-05-102,810.002,865.002,800.002,820.002,820.0011,924
2023-05-092,835.002,875.002,750.002,810.002,810.0031,874
← NewerPage 14 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.