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%WTI99.23▲ 2.14%
← 168330.KQ stock page

Naturalendo Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,775.002,885.002,775.002,835.002,835.0043,121
2023-05-042,915.002,955.002,875.002,900.002,900.0013,107
2023-05-032,915.002,915.002,850.002,875.002,875.0027,400
2023-05-022,860.002,950.002,845.002,915.002,915.0016,919
2023-04-282,905.002,920.002,845.002,860.002,860.0041,293
2023-04-272,940.002,940.002,875.002,905.002,905.0037,854
2023-04-262,900.002,950.002,870.002,945.002,945.0016,430
2023-04-252,930.002,945.002,880.002,910.002,910.0042,656
2023-04-242,985.003,000.002,920.002,930.002,930.0045,516
2023-04-213,035.003,065.002,985.002,985.002,985.0036,021
2023-04-203,090.003,135.003,015.003,035.003,035.0059,534
2023-04-193,065.003,175.003,065.003,120.003,120.0053,180
2023-04-183,145.003,165.003,020.003,065.003,065.0045,585
2023-04-173,100.003,170.003,020.003,130.003,130.0048,234
2023-04-143,050.003,125.003,045.003,090.003,090.0038,372
2023-04-133,100.003,195.003,030.003,045.003,045.0035,412
2023-04-122,955.003,195.002,950.003,080.003,080.00117,798
2023-04-112,910.002,980.002,845.002,955.002,955.0051,346
2023-04-103,025.003,035.002,905.002,910.002,910.0035,280
2023-04-072,925.003,075.002,920.003,025.003,025.0049,005
2023-04-063,045.003,045.002,910.002,925.002,925.0074,448
2023-04-053,125.003,170.003,015.003,045.003,045.0053,401
2023-04-043,060.003,195.003,025.003,130.003,130.00103,058
2023-04-032,855.003,250.002,855.003,055.003,055.00135,314
2023-03-312,775.002,915.002,750.002,860.002,860.0062,796
2023-03-302,720.002,790.002,720.002,770.002,770.0052,546
2023-03-292,795.002,800.002,715.002,720.002,720.0024,468
2023-03-282,715.002,785.002,705.002,720.002,720.0041,012
2023-03-272,730.002,805.002,700.002,715.002,715.0041,965
2023-03-242,770.002,785.002,765.002,775.002,775.0020,430
2023-03-232,790.002,815.002,750.002,770.002,770.0036,070
2023-03-222,835.002,835.002,785.002,815.002,815.0031,342
2023-03-212,830.002,870.002,815.002,835.002,835.0021,008
2023-03-202,810.002,845.002,800.002,830.002,830.0037,364
2023-03-172,820.002,845.002,730.002,820.002,820.0063,247
2023-03-162,845.002,845.002,750.002,795.002,795.0047,624
2023-03-152,860.002,975.002,855.002,880.002,880.0020,823
2023-03-142,900.002,930.002,805.002,850.002,850.0057,488
2023-03-132,935.003,035.002,895.002,925.002,925.0032,124
2023-03-102,995.002,995.002,920.002,950.002,950.0030,600
2023-03-093,035.003,040.002,960.002,985.002,985.0042,595
2023-03-083,000.003,020.002,930.003,010.003,010.0019,002
2023-03-073,005.003,055.002,930.003,020.003,020.0039,712
2023-03-063,010.003,060.002,950.003,000.003,000.0055,648
2023-03-033,050.003,050.003,005.003,005.003,005.0037,234
2023-03-023,125.003,125.003,010.003,035.003,035.0038,179
2023-02-283,135.003,135.003,050.003,070.003,070.0032,532
2023-02-273,065.003,120.003,010.003,095.003,095.0030,615
2023-02-243,105.003,105.003,060.003,090.003,090.0025,675
2023-02-233,075.003,125.003,050.003,105.003,105.0041,235
2023-02-223,145.003,175.003,050.003,075.003,075.0076,015
2023-02-213,250.003,260.003,180.003,180.003,180.0021,410
2023-02-203,180.003,275.003,165.003,215.003,215.0045,711
2023-02-173,200.003,340.003,150.003,195.003,195.0037,820
2023-02-163,175.003,210.003,170.003,200.003,200.0025,611
2023-02-153,285.003,285.003,165.003,195.003,195.0022,706
2023-02-143,215.003,270.003,185.003,265.003,265.0011,671
2023-02-133,310.003,310.003,210.003,215.003,215.0032,505
2023-02-103,330.003,450.003,265.003,275.003,275.0086,505
2023-02-093,395.003,400.003,340.003,355.003,355.0042,144
← NewerPage 15 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.