Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 168330.KQ stock page

Naturalendo Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,781.001,813.001,719.001,810.001,810.0018,245
2026-07-201,814.001,814.001,689.001,738.001,738.0026,559
2026-07-161,863.001,863.001,761.001,794.001,794.0031,600
2026-07-151,864.001,864.001,773.001,850.001,850.007,481
2026-07-141,895.001,895.001,752.001,789.001,789.0024,548
2026-07-131,903.001,956.001,826.001,850.001,850.0025,936
2026-07-101,858.001,928.001,818.001,919.001,919.008,693
2026-07-091,946.001,946.001,811.001,816.001,816.0012,381
2026-07-081,968.001,968.001,811.001,880.001,880.008,148
2026-07-071,912.001,976.001,812.001,881.001,881.0023,256
2026-07-061,860.001,900.001,800.001,900.001,900.0028,674
2026-07-031,962.001,962.001,862.001,867.001,867.0024,935
2026-07-021,974.001,975.001,800.001,930.001,930.0042,237
2026-07-011,939.002,010.001,920.001,970.001,970.0051,058
2026-06-302,110.002,110.001,950.001,955.001,955.0015,454
2026-06-291,968.002,065.001,862.002,030.002,030.0014,919
2026-06-262,045.002,045.001,861.001,883.001,883.0098,944
2026-06-252,120.002,120.001,980.002,020.002,020.0033,886
2026-06-242,075.002,080.001,970.002,070.002,070.0054,646
2026-06-232,145.002,145.002,035.002,060.002,060.0035,317
2026-06-222,080.002,150.002,055.002,065.002,065.0048,041
2026-06-192,095.002,170.002,040.002,080.002,080.0034,419
2026-06-182,220.002,220.002,065.002,115.002,115.0048,008
2026-06-172,280.002,280.002,165.002,170.002,170.0024,225
2026-06-162,190.002,245.002,065.002,240.002,240.0052,767
2026-06-152,290.002,290.002,150.002,165.002,165.0045,794
2026-06-122,220.002,305.002,150.002,235.002,235.0028,733
2026-06-112,160.002,235.002,115.002,220.002,220.0036,240
2026-06-102,285.002,285.002,145.002,215.002,215.0061,755
2026-06-092,295.002,465.002,250.002,285.002,285.0048,453
2026-06-082,310.002,350.002,200.002,290.002,290.0058,155
2026-06-052,385.002,550.002,340.002,400.002,400.0063,786
2026-06-042,425.002,425.002,275.002,370.002,370.0029,383
2026-06-022,410.002,410.002,245.002,350.002,350.0062,658
2026-06-012,445.002,485.002,280.002,340.002,340.00100,157
2026-05-292,560.002,630.002,480.002,515.002,515.0063,592
2026-05-282,635.002,640.002,520.002,585.002,585.0040,851
2026-05-272,735.002,750.002,605.002,655.002,655.00112,538
2026-05-262,885.002,885.002,685.002,755.002,755.0094,218
2026-05-222,525.002,895.002,525.002,825.002,825.00127,862
2026-05-212,545.002,630.002,500.002,520.002,520.0060,360
2026-05-202,665.002,665.002,520.002,545.002,545.0048,639
2026-05-192,720.002,775.002,615.002,650.002,650.0068,486
2026-05-182,780.002,915.002,690.002,765.002,765.00176,508
2026-05-152,405.003,100.002,350.002,850.002,850.001,473,197
2026-05-142,450.002,450.002,315.002,395.002,395.0046,152
2026-05-132,390.002,410.002,325.002,395.002,395.0042,641
2026-05-122,355.002,385.002,280.002,365.002,365.0036,909
2026-05-112,395.002,395.002,255.002,320.002,320.0071,519
2026-05-082,435.002,455.002,310.002,395.002,395.0031,751
2026-05-072,330.002,415.002,270.002,400.002,400.0050,279
2026-05-062,515.002,515.002,310.002,350.002,350.0062,043
2026-05-042,555.002,560.002,410.002,480.002,480.0038,983
2026-04-302,675.002,680.002,540.002,560.002,560.0046,008
2026-04-292,740.002,740.002,620.002,660.002,660.0023,839
2026-04-282,730.002,765.002,665.002,700.002,700.0051,240
2026-04-272,700.002,800.002,680.002,730.002,730.0039,388
2026-04-242,625.002,715.002,555.002,695.002,695.0055,239
2026-04-232,595.002,625.002,530.002,600.002,600.0033,895
2026-04-222,625.002,625.002,555.002,600.002,600.0021,556
← NewerPage 2 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.