Naturalendo Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,943.00 | 1,943.00 | 1,921.00 | 1,926.00 | 1,926.00 | 24,477 |
| 2025-04-23 | 1,975.00 | 1,975.00 | 1,922.00 | 1,943.00 | 1,943.00 | 21,549 |
| 2025-04-22 | 1,920.00 | 1,954.00 | 1,890.00 | 1,949.00 | 1,949.00 | 56,208 |
| 2025-04-21 | 1,867.00 | 1,980.00 | 1,867.00 | 1,920.00 | 1,920.00 | 32,548 |
| 2025-04-18 | 1,878.00 | 1,894.00 | 1,853.00 | 1,894.00 | 1,894.00 | 43,100 |
| 2025-04-17 | 1,924.00 | 1,924.00 | 1,872.00 | 1,888.00 | 1,888.00 | 55,393 |
| 2025-04-16 | 2,090.00 | 2,145.00 | 1,924.00 | 1,930.00 | 1,930.00 | 120,523 |
| 2025-04-15 | 1,830.00 | 2,080.00 | 1,821.00 | 2,045.00 | 2,045.00 | 333,093 |
| 2025-04-14 | 1,696.00 | 1,865.00 | 1,646.00 | 1,858.00 | 1,858.00 | 161,424 |
| 2025-04-11 | 1,645.00 | 1,692.00 | 1,625.00 | 1,689.00 | 1,689.00 | 41,128 |
| 2025-04-10 | 1,650.00 | 1,682.00 | 1,625.00 | 1,662.00 | 1,662.00 | 48,573 |
| 2025-04-09 | 1,640.00 | 1,900.00 | 1,640.00 | 1,643.00 | 1,643.00 | 602,867 |
| 2025-04-08 | 1,522.00 | 1,639.00 | 1,522.00 | 1,629.00 | 1,629.00 | 115,023 |
| 2025-04-07 | 1,556.00 | 1,556.00 | 1,494.00 | 1,521.00 | 1,521.00 | 34,190 |
| 2025-04-04 | 1,543.00 | 1,564.00 | 1,501.00 | 1,556.00 | 1,556.00 | 66,927 |
| 2025-04-03 | 1,595.00 | 1,618.00 | 1,530.00 | 1,556.00 | 1,556.00 | 109,417 |
| 2025-04-02 | 1,429.00 | 1,825.00 | 1,417.00 | 1,619.00 | 1,619.00 | 1,359,111 |
| 2025-04-01 | 1,405.00 | 1,436.00 | 1,391.00 | 1,415.00 | 1,415.00 | 9,940 |
| 2025-03-31 | 1,417.00 | 1,417.00 | 1,390.00 | 1,399.00 | 1,399.00 | 26,140 |
| 2025-03-28 | 1,417.00 | 1,435.00 | 1,393.00 | 1,403.00 | 1,403.00 | 23,394 |
| 2025-03-27 | 1,417.00 | 1,431.00 | 1,399.00 | 1,421.00 | 1,421.00 | 22,030 |
| 2025-03-26 | 1,443.00 | 1,455.00 | 1,417.00 | 1,417.00 | 1,417.00 | 14,930 |
| 2025-03-25 | 1,400.00 | 1,450.00 | 1,400.00 | 1,443.00 | 1,443.00 | 37,066 |
| 2025-03-24 | 1,411.00 | 1,411.00 | 1,395.00 | 1,400.00 | 1,400.00 | 21,697 |
| 2025-03-21 | 1,409.00 | 1,421.00 | 1,402.00 | 1,411.00 | 1,411.00 | 9,003 |
| 2025-03-20 | 1,416.00 | 1,417.00 | 1,404.00 | 1,408.00 | 1,408.00 | 4,186 |
| 2025-03-19 | 1,385.00 | 1,420.00 | 1,385.00 | 1,403.00 | 1,403.00 | 9,362 |
| 2025-03-18 | 1,410.00 | 1,415.00 | 1,394.00 | 1,396.00 | 1,396.00 | 14,270 |
| 2025-03-17 | 1,398.00 | 1,404.00 | 1,385.00 | 1,404.00 | 1,404.00 | 12,272 |
| 2025-03-14 | 1,390.00 | 1,404.00 | 1,378.00 | 1,398.00 | 1,398.00 | 5,318 |
| 2025-03-13 | 1,393.00 | 1,402.00 | 1,371.00 | 1,399.00 | 1,399.00 | 18,889 |
| 2025-03-12 | 1,342.00 | 1,385.00 | 1,342.00 | 1,370.00 | 1,370.00 | 7,434 |
| 2025-03-11 | 1,336.00 | 1,358.00 | 1,315.00 | 1,347.00 | 1,347.00 | 13,281 |
| 2025-03-10 | 1,340.00 | 1,350.00 | 1,303.00 | 1,347.00 | 1,347.00 | 7,499 |
| 2025-03-07 | 1,354.00 | 1,354.00 | 1,278.00 | 1,345.00 | 1,345.00 | 9,121 |
| 2025-03-06 | 1,363.00 | 1,368.00 | 1,337.00 | 1,350.00 | 1,350.00 | 5,096 |
| 2025-03-05 | 1,335.00 | 1,351.00 | 1,328.00 | 1,335.00 | 1,335.00 | 5,465 |
| 2025-03-04 | 1,332.00 | 1,360.00 | 1,330.00 | 1,332.00 | 1,332.00 | 5,732 |
| 2025-02-28 | 1,384.00 | 1,384.00 | 1,331.00 | 1,332.00 | 1,332.00 | 11,952 |
| 2025-02-27 | 1,334.00 | 1,360.00 | 1,324.00 | 1,352.00 | 1,352.00 | 16,853 |
| 2025-02-26 | 1,323.00 | 1,346.00 | 1,318.00 | 1,320.00 | 1,320.00 | 13,653 |
| 2025-02-25 | 1,323.00 | 1,324.00 | 1,316.00 | 1,318.00 | 1,318.00 | 10,373 |
| 2025-02-24 | 1,311.00 | 1,349.00 | 1,311.00 | 1,316.00 | 1,316.00 | 16,574 |
| 2025-02-21 | 1,336.00 | 1,350.00 | 1,320.00 | 1,329.00 | 1,329.00 | 24,462 |
| 2025-02-20 | 1,342.00 | 1,353.00 | 1,326.00 | 1,334.00 | 1,334.00 | 24,195 |
| 2025-02-19 | 1,385.00 | 1,385.00 | 1,327.00 | 1,327.00 | 1,327.00 | 22,195 |
| 2025-02-18 | 1,363.00 | 1,394.00 | 1,342.00 | 1,343.00 | 1,343.00 | 7,113 |
| 2025-02-17 | 1,367.00 | 1,396.00 | 1,305.00 | 1,349.00 | 1,349.00 | 27,411 |
| 2025-02-14 | 1,400.00 | 1,400.00 | 1,360.00 | 1,367.00 | 1,367.00 | 14,551 |
| 2025-02-13 | 1,401.00 | 1,419.00 | 1,365.00 | 1,370.00 | 1,370.00 | 17,576 |
| 2025-02-12 | 1,408.00 | 1,408.00 | 1,374.00 | 1,390.00 | 1,390.00 | 12,415 |
| 2025-02-11 | 1,424.00 | 1,424.00 | 1,393.00 | 1,403.00 | 1,403.00 | 24,754 |
| 2025-02-10 | 1,429.00 | 1,430.00 | 1,403.00 | 1,403.00 | 1,403.00 | 9,715 |
| 2025-02-07 | 1,411.00 | 1,439.00 | 1,400.00 | 1,426.00 | 1,426.00 | 27,644 |
| 2025-02-06 | 1,490.00 | 1,527.00 | 1,411.00 | 1,411.00 | 1,411.00 | 34,686 |
| 2025-02-05 | 1,487.00 | 1,535.00 | 1,487.00 | 1,498.00 | 1,498.00 | 9,226 |
| 2025-02-04 | 1,454.00 | 1,501.00 | 1,445.00 | 1,501.00 | 1,501.00 | 41,292 |
| 2025-02-03 | 1,472.00 | 1,555.00 | 1,451.00 | 1,456.00 | 1,456.00 | 34,207 |
| 2025-01-31 | 1,498.00 | 1,498.00 | 1,453.00 | 1,466.00 | 1,466.00 | 6,961 |
| 2025-01-24 | 1,505.00 | 1,505.00 | 1,451.00 | 1,466.00 | 1,466.00 | 8,062 |
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.