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
2025-07-243,650.003,730.003,515.003,670.003,670.00178,888
2025-07-234,020.004,020.003,575.003,680.003,680.00406,925
2025-07-223,950.004,050.003,835.004,030.004,030.00342,765
2025-07-213,760.004,190.003,760.003,945.003,945.001,571,392
2025-07-183,730.003,795.003,560.003,675.003,675.00312,051
2025-07-173,365.004,050.003,365.003,770.003,770.001,617,432
2025-07-163,390.003,480.003,325.003,380.003,380.0088,680
2025-07-153,315.003,470.003,290.003,415.003,415.0079,871
2025-07-143,480.003,480.003,305.003,315.003,315.0075,938
2025-07-113,400.003,480.003,380.003,420.003,420.0077,019
2025-07-103,490.003,510.003,390.003,400.003,400.0044,593
2025-07-093,325.003,490.003,310.003,435.003,435.00107,996
2025-07-083,380.003,410.003,280.003,325.003,325.0086,325
2025-07-073,275.003,445.003,260.003,360.003,360.00125,544
2025-07-043,500.003,510.003,240.003,270.003,270.00165,651
2025-07-033,535.003,610.003,365.003,435.003,435.00170,681
2025-07-023,450.003,660.003,330.003,625.003,625.00318,338
2025-07-013,445.003,535.003,320.003,415.003,415.00175,090
2025-06-303,370.003,430.003,210.003,400.003,400.00218,806
2025-06-273,775.003,800.003,250.003,365.003,365.00627,956
2025-06-263,935.004,025.003,750.003,770.003,770.00366,098
2025-06-253,700.004,075.003,645.004,005.004,005.00508,205
2025-06-243,840.004,060.003,700.003,770.003,770.00510,977
2025-06-233,600.003,750.003,520.003,660.003,660.00272,079
2025-06-203,650.003,920.003,545.003,705.003,705.00770,783
2025-06-193,805.003,825.003,495.003,620.003,620.00574,429
2025-06-183,980.004,330.003,675.003,780.003,780.00938,942
2025-06-174,200.004,290.003,915.004,055.004,055.00754,113
2025-06-164,800.004,970.004,035.004,160.004,160.001,549,846
2025-06-135,900.006,300.004,870.005,110.005,110.001,388,797
2025-06-125,200.006,050.005,110.005,500.005,500.00778,493
2025-06-114,245.005,230.004,245.005,000.005,000.00565,672
2025-06-104,480.004,480.004,170.004,275.004,275.00509,495
2025-06-093,350.004,300.003,285.004,300.004,300.003,186,778
2025-06-052,685.003,530.002,685.003,310.003,310.004,563,279
2025-06-042,675.002,840.002,620.002,720.002,720.00804,015
2025-06-022,335.003,035.002,335.002,800.002,800.005,717,288
2025-05-302,300.002,350.002,280.002,335.002,335.0022,381
2025-05-292,285.002,320.002,250.002,310.002,310.0021,467
2025-05-282,340.002,340.002,235.002,285.002,285.0050,808
2025-05-272,435.002,455.002,325.002,330.002,330.0047,227
2025-05-262,395.002,580.002,395.002,435.002,435.0056,441
2025-05-232,490.002,560.002,370.002,430.002,430.0052,041
2025-05-222,480.002,540.002,405.002,505.002,505.0097,289
2025-05-212,495.002,515.002,360.002,490.002,490.0095,190
2025-05-202,205.002,730.002,205.002,435.002,435.00657,979
2025-05-192,250.002,250.002,180.002,205.002,205.0025,018
2025-05-162,305.002,445.002,215.002,290.002,290.0082,274
2025-05-152,300.002,450.002,200.002,400.002,400.0056,747
2025-05-142,245.002,340.002,175.002,300.002,300.0064,886
2025-05-132,015.002,550.002,015.002,300.002,300.00676,313
2025-05-121,944.002,030.001,918.002,015.002,015.0063,669
2025-05-091,938.001,980.001,920.001,944.001,944.0019,341
2025-05-081,950.001,970.001,934.001,960.001,960.0016,283
2025-05-071,917.001,952.001,898.001,950.001,950.0031,210
2025-05-021,900.001,925.001,882.001,915.001,915.0028,003
2025-04-301,873.001,917.001,869.001,900.001,900.0027,979
2025-04-291,873.001,899.001,862.001,893.001,893.0032,321
2025-04-281,930.001,937.001,870.001,873.001,873.0049,001
2025-04-251,934.001,976.001,924.001,930.001,930.0017,661
← NewerPage 6 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.