Naturalendo Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,523.00 | 1,541.00 | 1,510.00 | 1,532.00 | 1,532.00 | 30,527 |
| 2024-10-25 | 1,592.00 | 1,592.00 | 1,520.00 | 1,523.00 | 1,523.00 | 110,832 |
| 2024-10-24 | 1,618.00 | 1,619.00 | 1,560.00 | 1,565.00 | 1,565.00 | 76,142 |
| 2024-10-23 | 1,627.00 | 1,648.00 | 1,605.00 | 1,615.00 | 1,615.00 | 53,442 |
| 2024-10-22 | 1,611.00 | 1,674.00 | 1,599.00 | 1,611.00 | 1,611.00 | 101,125 |
| 2024-10-21 | 1,642.00 | 1,660.00 | 1,605.00 | 1,611.00 | 1,611.00 | 57,934 |
| 2024-10-18 | 1,672.00 | 1,684.00 | 1,640.00 | 1,642.00 | 1,642.00 | 30,655 |
| 2024-10-17 | 1,653.00 | 1,693.00 | 1,653.00 | 1,665.00 | 1,665.00 | 29,349 |
| 2024-10-16 | 1,679.00 | 1,697.00 | 1,674.00 | 1,683.00 | 1,683.00 | 13,360 |
| 2024-10-15 | 1,670.00 | 1,742.00 | 1,664.00 | 1,680.00 | 1,680.00 | 65,033 |
| 2024-10-14 | 1,672.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 51,009 |
| 2024-10-11 | 1,689.00 | 1,689.00 | 1,660.00 | 1,670.00 | 1,670.00 | 67,425 |
| 2024-10-10 | 1,665.00 | 1,699.00 | 1,643.00 | 1,660.00 | 1,660.00 | 17,967 |
| 2024-10-08 | 1,655.00 | 1,672.00 | 1,629.00 | 1,649.00 | 1,649.00 | 110,688 |
| 2024-10-07 | 1,629.00 | 1,679.00 | 1,622.00 | 1,658.00 | 1,658.00 | 36,752 |
| 2024-10-04 | 1,684.00 | 1,684.00 | 1,620.00 | 1,628.00 | 1,628.00 | 39,070 |
| 2024-10-02 | 1,682.00 | 1,682.00 | 1,650.00 | 1,656.00 | 1,656.00 | 61,318 |
| 2024-09-30 | 1,714.00 | 1,718.00 | 1,644.00 | 1,681.00 | 1,681.00 | 140,241 |
| 2024-09-27 | 1,725.00 | 1,725.00 | 1,703.00 | 1,714.00 | 1,714.00 | 53,615 |
| 2024-09-26 | 1,736.00 | 1,736.00 | 1,713.00 | 1,717.00 | 1,717.00 | 48,706 |
| 2024-09-25 | 1,743.00 | 1,788.00 | 1,725.00 | 1,736.00 | 1,736.00 | 38,439 |
| 2024-09-24 | 1,762.00 | 1,798.00 | 1,731.00 | 1,740.00 | 1,740.00 | 118,185 |
| 2024-09-23 | 1,751.00 | 1,828.00 | 1,720.00 | 1,761.00 | 1,761.00 | 51,230 |
| 2024-09-20 | 1,765.00 | 1,795.00 | 1,755.00 | 1,762.00 | 1,762.00 | 75,543 |
| 2024-09-19 | 1,820.00 | 1,820.00 | 1,759.00 | 1,764.00 | 1,764.00 | 86,500 |
| 2024-09-13 | 1,790.00 | 1,799.00 | 1,750.00 | 1,777.00 | 1,777.00 | 79,587 |
| 2024-09-12 | 1,766.00 | 1,793.00 | 1,757.00 | 1,791.00 | 1,791.00 | 683,284 |
| 2024-09-11 | 1,823.00 | 1,877.00 | 1,750.00 | 1,766.00 | 1,766.00 | 361,348 |
| 2024-09-10 | 1,795.00 | 1,881.00 | 1,795.00 | 1,813.00 | 1,813.00 | 230,854 |
| 2024-09-09 | 1,802.00 | 1,885.00 | 1,802.00 | 1,812.00 | 1,812.00 | 137,401 |
| 2024-09-06 | 1,950.00 | 1,950.00 | 1,851.00 | 1,853.00 | 1,853.00 | 17,769 |
| 2024-09-05 | 1,924.00 | 1,924.00 | 1,879.00 | 1,895.00 | 1,895.00 | 23,736 |
| 2024-09-04 | 1,940.00 | 1,940.00 | 1,893.00 | 1,898.00 | 1,898.00 | 47,776 |
| 2024-09-03 | 1,948.00 | 1,978.00 | 1,922.00 | 1,939.00 | 1,939.00 | 28,232 |
| 2024-09-02 | 1,979.00 | 1,990.00 | 1,923.00 | 1,937.00 | 1,937.00 | 75,917 |
| 2024-08-30 | 1,963.00 | 1,972.00 | 1,929.00 | 1,952.00 | 1,952.00 | 21,511 |
| 2024-08-29 | 1,978.00 | 1,978.00 | 1,918.00 | 1,961.00 | 1,961.00 | 35,476 |
| 2024-08-28 | 1,967.00 | 1,988.00 | 1,921.00 | 1,956.00 | 1,956.00 | 47,087 |
| 2024-08-27 | 1,959.00 | 2,015.00 | 1,943.00 | 1,980.00 | 1,980.00 | 31,561 |
| 2024-08-26 | 1,979.00 | 1,997.00 | 1,920.00 | 1,942.00 | 1,942.00 | 42,067 |
| 2024-08-23 | 1,989.00 | 2,005.00 | 1,951.00 | 1,960.00 | 1,960.00 | 25,107 |
| 2024-08-22 | 1,975.00 | 2,000.00 | 1,932.00 | 1,975.00 | 1,975.00 | 60,287 |
| 2024-08-21 | 2,040.00 | 2,040.00 | 1,877.00 | 1,980.00 | 1,980.00 | 99,793 |
| 2024-08-20 | 2,015.00 | 2,040.00 | 1,998.00 | 2,020.00 | 2,020.00 | 23,869 |
| 2024-08-19 | 2,010.00 | 2,035.00 | 1,998.00 | 2,000.00 | 2,000.00 | 17,455 |
| 2024-08-16 | 1,990.00 | 2,050.00 | 1,990.00 | 2,005.00 | 2,005.00 | 19,914 |
| 2024-08-14 | 2,020.00 | 2,025.00 | 1,995.00 | 2,025.00 | 2,025.00 | 7,396 |
| 2024-08-13 | 2,040.00 | 2,040.00 | 1,995.00 | 2,010.00 | 2,010.00 | 16,921 |
| 2024-08-12 | 2,020.00 | 2,055.00 | 2,005.00 | 2,015.00 | 2,015.00 | 17,722 |
| 2024-08-09 | 2,040.00 | 2,040.00 | 1,998.00 | 2,020.00 | 2,020.00 | 17,143 |
| 2024-08-08 | 2,045.00 | 2,045.00 | 1,995.00 | 1,998.00 | 1,998.00 | 20,602 |
| 2024-08-07 | 1,990.00 | 2,040.00 | 1,990.00 | 2,035.00 | 2,035.00 | 16,225 |
| 2024-08-06 | 1,950.00 | 2,015.00 | 1,931.00 | 1,990.00 | 1,990.00 | 19,756 |
| 2024-08-05 | 2,065.00 | 2,065.00 | 1,881.00 | 1,937.00 | 1,937.00 | 95,199 |
| 2024-08-02 | 2,125.00 | 2,125.00 | 2,055.00 | 2,065.00 | 2,065.00 | 37,929 |
| 2024-08-01 | 2,135.00 | 2,145.00 | 2,105.00 | 2,135.00 | 2,135.00 | 14,710 |
| 2024-07-31 | 2,090.00 | 2,140.00 | 2,090.00 | 2,115.00 | 2,115.00 | 30,428 |
| 2024-07-30 | 2,110.00 | 2,110.00 | 2,015.00 | 2,105.00 | 2,105.00 | 33,725 |
| 2024-07-29 | 2,135.00 | 2,135.00 | 2,075.00 | 2,090.00 | 2,090.00 | 39,959 |
| 2024-07-26 | 2,130.00 | 2,160.00 | 2,085.00 | 2,095.00 | 2,095.00 | 20,975 |
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.