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
2026-04-212,605.002,660.002,580.002,620.002,620.0054,714
2026-04-202,695.002,695.002,600.002,600.002,600.0032,862
2026-04-172,600.002,740.002,530.002,695.002,695.0054,081
2026-04-162,520.002,580.002,455.002,570.002,570.0034,361
2026-04-152,475.002,545.002,450.002,515.002,515.0038,652
2026-04-142,385.002,515.002,370.002,475.002,475.0044,238
2026-04-132,270.002,420.002,270.002,405.002,405.0032,132
2026-04-102,365.002,365.002,250.002,325.002,325.0052,203
2026-04-092,370.002,390.002,245.002,390.002,390.0033,225
2026-04-082,180.002,355.002,160.002,350.002,350.0055,054
2026-04-072,125.002,245.002,080.002,150.002,150.0072,568
2026-04-062,065.002,155.002,025.002,065.002,065.0030,724
2026-04-032,175.002,175.002,050.002,065.002,065.0029,376
2026-04-022,230.002,230.002,055.002,060.002,060.0072,888
2026-04-012,180.002,225.002,145.002,190.002,190.0035,656
2026-03-312,235.002,235.002,110.002,120.002,120.0028,271
2026-03-302,215.002,280.002,170.002,235.002,235.0027,493
2026-03-272,220.002,240.002,155.002,215.002,215.0030,149
2026-03-262,345.002,345.002,225.002,235.002,235.0056,457
2026-03-252,290.002,395.002,225.002,280.002,280.0055,048
2026-03-242,155.002,330.002,100.002,290.002,290.0072,968
2026-03-232,165.002,180.002,080.002,095.002,095.0059,871
2026-03-202,130.002,205.002,100.002,180.002,180.0054,030
2026-03-192,095.002,240.002,050.002,130.002,130.0097,912
2026-03-182,010.002,200.001,963.002,095.002,095.00283,332
2026-03-172,550.002,550.001,958.001,961.001,961.00870,176
2026-03-162,600.002,645.002,540.002,540.002,540.0024,871
2026-03-132,580.002,620.002,485.002,605.002,605.0023,708
2026-03-122,505.002,605.002,490.002,530.002,530.0024,152
2026-03-112,560.002,565.002,470.002,470.002,470.0024,643
2026-03-102,420.002,550.002,420.002,510.002,510.0031,397
2026-03-092,450.002,515.002,360.002,420.002,420.0093,000
2026-03-062,640.002,640.002,515.002,590.002,590.0021,525
2026-03-052,460.002,630.002,460.002,600.002,600.0054,623
2026-03-042,600.002,600.002,345.002,385.002,385.00106,613
2026-03-032,700.002,750.002,610.002,610.002,610.0045,476
2026-02-272,845.002,845.002,670.002,750.002,750.0085,418
2026-02-263,080.003,080.002,830.002,830.002,830.00111,422
2026-02-252,920.002,990.002,900.002,990.002,990.0051,116
2026-02-242,940.002,960.002,865.002,925.002,925.0052,782
2026-02-232,985.003,080.002,810.002,960.002,960.0093,902
2026-02-202,920.002,995.002,890.002,970.002,970.0078,041
2026-02-193,000.003,020.002,885.002,920.002,920.00153,329
2026-02-132,990.003,050.002,825.002,985.002,985.00137,086
2026-02-123,045.003,050.002,880.003,000.003,000.00113,773
2026-02-112,975.003,245.002,920.003,055.003,055.00278,084
2026-02-102,750.003,100.002,750.002,905.002,905.00231,901
2026-02-092,750.002,820.002,700.002,750.002,750.0066,586
2026-02-062,720.002,775.002,590.002,750.002,750.0087,945
2026-02-052,650.002,750.002,605.002,695.002,695.0081,716
2026-02-042,660.002,750.002,550.002,650.002,650.00112,756
2026-02-032,720.002,720.002,520.002,560.002,560.00185,897
2026-02-022,725.002,725.002,595.002,720.002,720.0097,120
2026-01-302,865.002,875.002,680.002,725.002,725.00213,115
2026-01-292,860.002,910.002,720.002,890.002,890.00114,312
2026-01-282,840.002,980.002,765.002,860.002,860.00173,361
2026-01-272,740.002,800.002,635.002,800.002,800.0090,911
2026-01-262,705.002,760.002,665.002,675.002,675.00172,500
2026-01-232,710.002,720.002,635.002,720.002,720.00134,243
2026-01-222,730.002,760.002,660.002,720.002,720.00128,075
← NewerPage 3 of 5 · 245 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.