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
2025-10-242,445.002,470.002,357.002,470.002,470.0089,961
2025-10-232,440.002,545.002,440.002,445.002,445.0020,492
2025-10-222,540.002,560.002,455.002,480.002,480.0044,096
2025-10-212,500.002,695.002,490.002,535.002,535.0059,420
2025-10-202,405.002,510.002,405.002,500.002,500.0041,268
2025-10-172,535.002,535.002,400.002,410.002,410.0080,709
2025-10-162,555.002,620.002,510.002,510.002,510.0039,482
2025-10-152,560.002,560.002,495.002,555.002,555.0012,548
2025-10-142,605.002,660.002,480.002,525.002,525.0046,075
2025-10-132,470.002,595.002,455.002,595.002,595.0046,210
2025-10-102,680.002,680.002,435.002,520.002,520.0095,957
2025-10-022,645.002,705.002,580.002,665.002,665.0036,420
2025-10-012,755.002,755.002,555.002,650.002,650.0056,253
2025-09-302,715.002,770.002,675.002,710.002,710.0018,817
2025-09-292,700.002,730.002,590.002,730.002,730.0058,632
2025-09-262,760.002,785.002,550.002,650.002,650.0067,154
2025-09-252,695.002,760.002,675.002,760.002,760.0022,430
2025-09-242,800.002,800.002,680.002,710.002,710.0052,153
2025-09-232,825.002,845.002,600.002,745.002,745.0080,393
2025-09-222,875.002,900.002,790.002,790.002,790.0065,790
2025-09-192,920.003,010.002,825.002,875.002,875.0082,098
2025-09-182,810.002,905.002,800.002,900.002,900.0060,520
2025-09-172,840.002,840.002,740.002,790.002,790.0092,055
2025-09-162,870.002,925.002,800.002,845.002,845.0064,067
2025-09-152,940.002,940.002,820.002,865.002,865.0067,379
2025-09-122,895.002,940.002,850.002,885.002,885.0067,322
2025-09-112,955.002,990.002,875.002,895.002,895.0047,432
2025-09-103,015.003,015.002,850.002,975.002,975.0070,357
2025-09-092,960.002,975.002,915.002,940.002,940.0016,648
2025-09-082,900.002,985.002,870.002,945.002,945.0031,419
2025-09-053,000.003,000.002,840.002,870.002,870.0041,853
2025-09-042,960.002,965.002,870.002,945.002,945.0057,162
2025-09-032,900.003,010.002,880.002,935.002,935.0032,100
2025-09-022,950.003,035.002,910.002,910.002,910.0053,034
2025-09-012,910.003,080.002,910.002,985.002,985.0077,548
2025-08-293,100.003,155.003,050.003,090.003,090.0035,976
2025-08-283,050.003,160.003,040.003,110.003,110.0033,683
2025-08-273,105.003,135.003,055.003,080.003,080.0026,881
2025-08-263,140.003,155.003,055.003,105.003,105.0021,901
2025-08-253,180.003,200.003,090.003,145.003,145.0036,948
2025-08-223,150.003,225.003,030.003,115.003,115.0052,796
2025-08-213,190.003,200.003,080.003,085.003,085.0052,607
2025-08-203,030.003,300.002,950.003,150.003,150.00100,877
2025-08-193,190.003,190.003,000.003,070.003,070.0087,646
2025-08-183,250.003,290.003,135.003,135.003,135.0076,642
2025-08-143,200.003,375.003,200.003,280.003,280.0056,899
2025-08-133,160.003,280.003,145.003,195.003,195.0035,548
2025-08-123,170.003,185.003,110.003,160.003,160.0074,240
2025-08-113,305.003,305.003,150.003,170.003,170.0071,150
2025-08-083,275.003,290.003,215.003,260.003,260.0065,269
2025-08-073,425.003,435.003,260.003,300.003,300.00106,504
2025-08-063,350.003,560.003,265.003,425.003,425.00150,292
2025-08-053,300.003,350.003,250.003,300.003,300.0065,249
2025-08-043,245.003,305.003,170.003,270.003,270.0058,203
2025-08-013,430.003,430.003,205.003,245.003,245.00150,035
2025-07-313,540.003,730.003,400.003,435.003,435.00350,498
2025-07-303,390.003,480.003,370.003,400.003,400.0054,604
2025-07-293,460.003,505.003,320.003,400.003,400.0088,651
2025-07-283,585.003,690.003,325.003,460.003,460.00165,703
2025-07-253,670.003,710.003,535.003,535.003,535.00108,336
← NewerPage 5 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.