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
2026-01-212,795.002,795.002,640.002,730.002,730.00136,818
2026-01-202,640.002,815.002,640.002,805.002,805.00139,250
2026-01-192,850.002,850.002,610.002,655.002,655.00154,601
2026-01-162,880.002,970.002,795.002,850.002,850.0098,943
2026-01-152,875.002,925.002,780.002,880.002,880.0077,709
2026-01-142,940.002,940.002,830.002,860.002,860.0052,874
2026-01-133,005.003,035.002,850.002,940.002,940.0082,463
2026-01-123,035.003,045.002,950.003,010.003,010.0069,416
2026-01-093,100.003,100.002,960.003,060.003,060.0077,729
2026-01-083,065.003,190.003,025.003,070.003,070.0059,458
2026-01-073,060.003,075.003,005.003,070.003,070.0052,948
2026-01-063,045.003,090.002,990.003,070.003,070.0066,581
2026-01-053,030.003,095.003,015.003,070.003,070.0031,334
2026-01-023,105.003,105.003,020.003,060.003,060.0029,669
2025-12-303,085.003,150.003,045.003,100.003,100.0030,155
2025-12-292,975.003,145.002,945.003,085.003,085.0079,325
2025-12-263,060.003,080.002,935.002,975.002,975.0084,595
2025-12-243,015.003,060.002,900.003,060.003,060.0053,374
2025-12-233,115.003,180.002,950.003,045.003,045.0087,248
2025-12-223,300.003,360.003,100.003,100.003,100.0082,707
2025-12-193,360.003,360.003,190.003,300.003,300.00111,602
2025-12-183,085.003,525.003,030.003,285.003,285.00335,536
2025-12-173,150.003,155.003,000.003,100.003,100.00112,526
2025-12-163,225.003,225.003,020.003,150.003,150.00226,514
2025-12-153,520.003,575.003,090.003,225.003,225.00356,449
2025-12-123,500.003,515.003,440.003,510.003,510.00102,123
2025-12-113,530.003,530.003,450.003,510.003,510.0096,292
2025-12-103,395.003,520.003,285.003,500.003,500.00174,512
2025-12-093,110.004,100.003,000.003,320.003,320.002,517,019
2025-12-083,045.003,445.002,945.003,210.003,210.002,559,158
2025-12-052,370.003,090.002,370.003,090.003,090.001,882,260
2025-12-042,575.002,575.002,370.002,380.002,380.00108,377
2025-12-032,360.002,595.002,285.002,575.002,575.00210,727
2025-12-022,300.002,330.002,250.002,330.002,330.0037,333
2025-12-012,160.002,395.002,160.002,300.002,300.00108,917
2025-11-282,130.002,170.002,130.002,160.002,160.0018,170
2025-11-272,080.002,130.002,055.002,130.002,130.0039,906
2025-11-262,125.002,125.002,055.002,100.002,100.0015,395
2025-11-252,155.002,155.002,070.002,075.002,075.0017,628
2025-11-242,170.002,215.002,095.002,125.002,125.0026,833
2025-11-212,215.002,220.002,130.002,140.002,140.0028,504
2025-11-202,215.002,230.002,175.002,215.002,215.0018,069
2025-11-192,230.002,230.002,155.002,190.002,190.0030,069
2025-11-182,310.002,335.002,175.002,185.002,185.0036,114
2025-11-172,370.002,370.002,275.002,285.002,285.0043,590
2025-11-142,460.002,510.002,345.002,370.002,370.0092,099
2025-11-132,315.002,590.002,300.002,475.002,475.00273,338
2025-11-122,235.002,340.002,150.002,315.002,315.0081,502
2025-11-112,240.002,330.002,150.002,205.002,205.0043,686
2025-11-102,280.002,305.002,240.002,260.002,260.0042,476
2025-11-072,280.002,315.002,200.002,260.002,260.0034,323
2025-11-062,365.002,365.002,210.002,260.002,260.0037,558
2025-11-052,350.002,350.002,230.002,280.002,280.0039,376
2025-11-042,390.002,390.002,280.002,350.002,350.0054,796
2025-11-032,380.002,450.002,305.002,345.002,345.0057,731
2025-10-312,345.002,400.002,275.002,375.002,375.0040,989
2025-10-302,275.002,345.002,250.002,345.002,345.0054,333
2025-10-292,400.002,400.002,295.002,310.002,310.0095,361
2025-10-282,430.002,430.002,360.002,405.002,405.0028,342
2025-10-272,500.002,500.002,365.002,380.002,380.0088,925
← NewerPage 4 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.