Naturalendo Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,471.00 | 1,514.00 | 1,463.00 | 1,468.00 | 1,468.00 | 6,459 |
| 2025-01-22 | 1,491.00 | 1,526.00 | 1,461.00 | 1,478.00 | 1,478.00 | 14,890 |
| 2025-01-21 | 1,493.00 | 1,500.00 | 1,474.00 | 1,494.00 | 1,494.00 | 5,727 |
| 2025-01-20 | 1,491.00 | 1,523.00 | 1,490.00 | 1,498.00 | 1,498.00 | 12,034 |
| 2025-01-17 | 1,500.00 | 1,520.00 | 1,488.00 | 1,490.00 | 1,490.00 | 11,582 |
| 2025-01-16 | 1,493.00 | 1,530.00 | 1,485.00 | 1,488.00 | 1,488.00 | 7,260 |
| 2025-01-15 | 1,491.00 | 1,531.00 | 1,481.00 | 1,493.00 | 1,493.00 | 8,076 |
| 2025-01-14 | 1,543.00 | 1,553.00 | 1,474.00 | 1,491.00 | 1,491.00 | 18,300 |
| 2025-01-13 | 1,460.00 | 1,578.00 | 1,459.00 | 1,499.00 | 1,499.00 | 54,594 |
| 2025-01-10 | 1,440.00 | 1,457.00 | 1,440.00 | 1,455.00 | 1,455.00 | 4,271 |
| 2025-01-09 | 1,430.00 | 1,458.00 | 1,417.00 | 1,444.00 | 1,444.00 | 7,953 |
| 2025-01-08 | 1,447.00 | 1,449.00 | 1,429.00 | 1,437.00 | 1,437.00 | 8,082 |
| 2025-01-07 | 1,450.00 | 1,450.00 | 1,429.00 | 1,429.00 | 1,429.00 | 7,925 |
| 2025-01-06 | 1,379.00 | 1,460.00 | 1,350.00 | 1,424.00 | 1,424.00 | 45,639 |
| 2025-01-03 | 1,319.00 | 1,356.00 | 1,319.00 | 1,348.00 | 1,348.00 | 10,134 |
| 2025-01-02 | 1,322.00 | 1,340.00 | 1,314.00 | 1,318.00 | 1,318.00 | 17,683 |
| 2024-12-30 | 1,359.00 | 1,359.00 | 1,312.00 | 1,351.00 | 1,351.00 | 11,975 |
| 2024-12-27 | 1,361.00 | 1,381.00 | 1,340.00 | 1,356.00 | 1,356.00 | 13,280 |
| 2024-12-26 | 1,426.00 | 1,426.00 | 1,373.00 | 1,395.00 | 1,395.00 | 24,801 |
| 2024-12-24 | 1,431.00 | 1,453.00 | 1,422.00 | 1,426.00 | 1,426.00 | 17,373 |
| 2024-12-23 | 1,500.00 | 1,504.00 | 1,431.00 | 1,438.00 | 1,438.00 | 53,783 |
| 2024-12-20 | 1,501.00 | 1,501.00 | 1,460.00 | 1,495.00 | 1,495.00 | 18,468 |
| 2024-12-19 | 1,529.00 | 1,529.00 | 1,480.00 | 1,496.00 | 1,496.00 | 8,318 |
| 2024-12-18 | 1,520.00 | 1,532.00 | 1,491.00 | 1,529.00 | 1,529.00 | 14,893 |
| 2024-12-17 | 1,532.00 | 1,532.00 | 1,512.00 | 1,520.00 | 1,520.00 | 15,777 |
| 2024-12-16 | 1,520.00 | 1,552.00 | 1,514.00 | 1,532.00 | 1,532.00 | 32,215 |
| 2024-12-13 | 1,524.00 | 1,546.00 | 1,480.00 | 1,527.00 | 1,527.00 | 13,985 |
| 2024-12-12 | 1,515.00 | 1,534.00 | 1,497.00 | 1,524.00 | 1,524.00 | 15,221 |
| 2024-12-11 | 1,458.00 | 1,525.00 | 1,450.00 | 1,515.00 | 1,515.00 | 24,265 |
| 2024-12-10 | 1,407.00 | 1,466.00 | 1,407.00 | 1,458.00 | 1,458.00 | 9,424 |
| 2024-12-09 | 1,467.00 | 1,476.00 | 1,391.00 | 1,424.00 | 1,424.00 | 32,884 |
| 2024-12-06 | 1,517.00 | 1,517.00 | 1,473.00 | 1,477.00 | 1,477.00 | 27,626 |
| 2024-12-05 | 1,522.00 | 1,539.00 | 1,496.00 | 1,517.00 | 1,517.00 | 36,998 |
| 2024-12-04 | 1,564.00 | 1,564.00 | 1,481.00 | 1,541.00 | 1,541.00 | 33,942 |
| 2024-12-03 | 1,585.00 | 1,593.00 | 1,520.00 | 1,579.00 | 1,579.00 | 59,670 |
| 2024-12-02 | 1,556.00 | 1,635.00 | 1,556.00 | 1,589.00 | 1,589.00 | 40,873 |
| 2024-11-29 | 1,588.00 | 1,588.00 | 1,521.00 | 1,556.00 | 1,556.00 | 51,706 |
| 2024-11-28 | 1,560.00 | 1,604.00 | 1,502.00 | 1,540.00 | 1,540.00 | 170,730 |
| 2024-11-27 | 1,415.00 | 1,833.00 | 1,414.00 | 1,606.00 | 1,606.00 | 1,451,373 |
| 2024-11-26 | 1,400.00 | 1,445.00 | 1,389.00 | 1,412.00 | 1,412.00 | 30,667 |
| 2024-11-25 | 1,340.00 | 1,390.00 | 1,340.00 | 1,389.00 | 1,389.00 | 24,772 |
| 2024-11-22 | 1,373.00 | 1,373.00 | 1,336.00 | 1,340.00 | 1,340.00 | 13,141 |
| 2024-11-21 | 1,375.00 | 1,375.00 | 1,344.00 | 1,346.00 | 1,346.00 | 13,371 |
| 2024-11-20 | 1,349.00 | 1,384.00 | 1,339.00 | 1,341.00 | 1,341.00 | 53,049 |
| 2024-11-19 | 1,365.00 | 1,365.00 | 1,333.00 | 1,349.00 | 1,349.00 | 18,949 |
| 2024-11-18 | 1,308.00 | 1,342.00 | 1,302.00 | 1,339.00 | 1,339.00 | 41,011 |
| 2024-11-15 | 1,294.00 | 1,320.00 | 1,282.00 | 1,300.00 | 1,300.00 | 28,518 |
| 2024-11-14 | 1,326.00 | 1,326.00 | 1,262.00 | 1,295.00 | 1,295.00 | 81,036 |
| 2024-11-13 | 1,385.00 | 1,385.00 | 1,325.00 | 1,326.00 | 1,326.00 | 32,880 |
| 2024-11-12 | 1,447.00 | 1,447.00 | 1,350.00 | 1,384.00 | 1,384.00 | 90,746 |
| 2024-11-11 | 1,475.00 | 1,498.00 | 1,442.00 | 1,446.00 | 1,446.00 | 37,982 |
| 2024-11-08 | 1,511.00 | 1,511.00 | 1,482.00 | 1,488.00 | 1,488.00 | 15,349 |
| 2024-11-07 | 1,544.00 | 1,544.00 | 1,496.00 | 1,498.00 | 1,498.00 | 25,403 |
| 2024-11-06 | 1,525.00 | 1,544.00 | 1,510.00 | 1,515.00 | 1,515.00 | 16,535 |
| 2024-11-05 | 1,548.00 | 1,548.00 | 1,505.00 | 1,523.00 | 1,523.00 | 66,006 |
| 2024-11-04 | 1,523.00 | 1,536.00 | 1,515.00 | 1,529.00 | 1,529.00 | 13,130 |
| 2024-11-01 | 1,549.00 | 1,549.00 | 1,512.00 | 1,529.00 | 1,529.00 | 3,905 |
| 2024-10-31 | 1,521.00 | 1,542.00 | 1,521.00 | 1,527.00 | 1,527.00 | 11,300 |
| 2024-10-30 | 1,530.00 | 1,556.00 | 1,518.00 | 1,519.00 | 1,519.00 | 53,912 |
| 2024-10-29 | 1,574.00 | 1,574.00 | 1,515.00 | 1,517.00 | 1,517.00 | 63,916 |
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.