Nature Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,530.00 | 11,870.00 | 11,500.00 | 11,690.00 | 10,467.25 | 62,185 |
| 2024-07-24 | 11,660.00 | 11,890.00 | 11,410.00 | 11,790.00 | 10,556.79 | 53,630 |
| 2024-07-23 | 11,610.00 | 11,950.00 | 11,470.00 | 11,650.00 | 10,431.44 | 88,036 |
| 2024-07-22 | 12,130.00 | 12,290.00 | 11,610.00 | 11,610.00 | 10,395.62 | 101,489 |
| 2024-07-19 | 12,240.00 | 12,460.00 | 12,100.00 | 12,200.00 | 10,923.91 | 90,918 |
| 2024-07-18 | 12,450.00 | 12,450.00 | 11,970.00 | 12,000.00 | 10,744.83 | 78,907 |
| 2024-07-17 | 12,510.00 | 12,690.00 | 12,030.00 | 12,450.00 | 11,147.76 | 124,603 |
| 2024-07-16 | 12,290.00 | 12,690.00 | 11,960.00 | 12,390.00 | 11,094.03 | 63,104 |
| 2024-07-15 | 12,490.00 | 12,520.00 | 12,250.00 | 12,310.00 | 11,022.40 | 60,595 |
| 2024-07-12 | 12,250.00 | 12,620.00 | 12,100.00 | 12,480.00 | 11,174.62 | 75,942 |
| 2024-07-11 | 12,250.00 | 12,260.00 | 12,100.00 | 12,250.00 | 10,968.68 | 27,292 |
| 2024-07-10 | 12,200.00 | 12,380.00 | 12,000.00 | 12,240.00 | 10,959.72 | 55,374 |
| 2024-07-09 | 12,440.00 | 12,570.00 | 12,130.00 | 12,310.00 | 11,022.40 | 61,934 |
| 2024-07-08 | 12,050.00 | 12,670.00 | 12,050.00 | 12,570.00 | 11,255.21 | 92,954 |
| 2024-07-05 | 11,860.00 | 12,140.00 | 11,810.00 | 12,050.00 | 10,789.60 | 46,003 |
| 2024-07-04 | 11,830.00 | 12,060.00 | 11,630.00 | 12,050.00 | 10,789.60 | 79,870 |
| 2024-07-03 | 12,000.00 | 12,090.00 | 11,460.00 | 11,830.00 | 10,592.61 | 137,981 |
| 2024-07-02 | 12,280.00 | 12,280.00 | 11,940.00 | 12,070.00 | 10,807.51 | 74,909 |
| 2024-07-01 | 12,500.00 | 12,600.00 | 12,260.00 | 12,300.00 | 11,013.45 | 61,033 |
| 2024-06-28 | 12,540.00 | 12,680.00 | 12,360.00 | 12,510.00 | 11,201.48 | 30,782 |
| 2024-06-27 | 12,350.00 | 12,800.00 | 12,280.00 | 12,550.00 | 11,237.30 | 69,199 |
| 2024-06-26 | 12,500.00 | 12,500.00 | 12,020.00 | 12,350.00 | 11,058.22 | 79,066 |
| 2024-06-25 | 12,680.00 | 12,840.00 | 12,160.00 | 12,240.00 | 10,959.72 | 159,271 |
| 2024-06-24 | 13,100.00 | 13,280.00 | 12,760.00 | 12,840.00 | 11,496.97 | 80,075 |
| 2024-06-21 | 13,470.00 | 13,470.00 | 13,240.00 | 13,300.00 | 11,908.85 | 46,769 |
| 2024-06-20 | 13,440.00 | 13,500.00 | 13,330.00 | 13,470.00 | 12,061.07 | 19,053 |
| 2024-06-19 | 13,490.00 | 13,600.00 | 13,250.00 | 13,440.00 | 12,034.21 | 40,248 |
| 2024-06-18 | 13,260.00 | 13,500.00 | 13,010.00 | 13,490.00 | 12,078.98 | 53,817 |
| 2024-06-17 | 13,580.00 | 13,610.00 | 12,960.00 | 13,270.00 | 11,881.99 | 201,812 |
| 2024-06-14 | 14,000.00 | 14,040.00 | 13,250.00 | 13,580.00 | 12,159.56 | 268,326 |
| 2024-06-13 | 14,070.00 | 14,250.00 | 13,620.00 | 14,040.00 | 12,571.45 | 323,573 |
| 2024-06-12 | 14,040.00 | 14,230.00 | 14,000.00 | 14,070.00 | 12,598.31 | 38,470 |
| 2024-06-11 | 14,060.00 | 14,310.00 | 13,910.00 | 14,290.00 | 12,795.30 | 75,037 |
| 2024-06-10 | 14,540.00 | 14,540.00 | 14,090.00 | 14,190.00 | 12,705.76 | 66,407 |
| 2024-06-07 | 14,810.00 | 15,110.00 | 14,530.00 | 14,700.00 | 13,162.41 | 87,572 |
| 2024-06-05 | 14,970.00 | 15,380.00 | 14,900.00 | 14,950.00 | 13,386.26 | 64,128 |
| 2024-06-04 | 15,250.00 | 15,450.00 | 15,010.00 | 15,110.00 | 13,529.53 | 54,541 |
| 2024-06-03 | 15,760.00 | 16,100.00 | 15,100.00 | 15,290.00 | 13,690.70 | 73,965 |
| 2024-05-31 | 15,280.00 | 16,090.00 | 15,220.00 | 15,590.00 | 13,959.32 | 170,211 |
| 2024-05-30 | 14,510.00 | 15,560.00 | 14,510.00 | 15,280.00 | 13,681.75 | 137,538 |
| 2024-05-29 | 15,300.00 | 15,310.00 | 14,590.00 | 14,670.00 | 13,135.55 | 70,799 |
| 2024-05-28 | 14,270.00 | 15,410.00 | 14,270.00 | 15,160.00 | 13,574.30 | 122,091 |
| 2024-05-27 | 14,200.00 | 14,500.00 | 14,170.00 | 14,480.00 | 12,965.43 | 70,161 |
| 2024-05-24 | 14,110.00 | 14,400.00 | 13,720.00 | 14,340.00 | 12,840.07 | 47,647 |
| 2024-05-23 | 13,870.00 | 14,100.00 | 13,720.00 | 14,100.00 | 12,625.17 | 103,225 |
| 2024-05-22 | 14,230.00 | 14,350.00 | 13,820.00 | 14,050.00 | 12,580.40 | 87,037 |
| 2024-05-21 | 14,820.00 | 14,820.00 | 14,200.00 | 14,400.00 | 12,893.79 | 36,133 |
| 2024-05-20 | 14,760.00 | 14,840.00 | 14,360.00 | 14,550.00 | 13,028.10 | 39,633 |
| 2024-05-17 | 14,870.00 | 14,880.00 | 14,000.00 | 14,770.00 | 13,225.09 | 44,858 |
| 2024-05-16 | 14,820.00 | 14,890.00 | 14,580.00 | 14,770.00 | 13,225.09 | 30,637 |
| 2024-05-14 | 14,700.00 | 14,860.00 | 14,560.00 | 14,790.00 | 13,243.00 | 29,498 |
| 2024-05-13 | 14,800.00 | 14,880.00 | 14,360.00 | 14,740.00 | 13,198.23 | 32,670 |
| 2024-05-10 | 14,840.00 | 14,870.00 | 14,670.00 | 14,830.00 | 13,278.82 | 25,932 |
| 2024-05-09 | 14,430.00 | 14,940.00 | 14,370.00 | 14,920.00 | 13,359.40 | 85,044 |
| 2024-05-08 | 14,680.00 | 14,710.00 | 14,370.00 | 14,550.00 | 13,028.10 | 31,350 |
| 2024-05-07 | 14,780.00 | 14,780.00 | 14,420.00 | 14,670.00 | 13,135.55 | 32,214 |
| 2024-05-03 | 14,360.00 | 14,750.00 | 14,300.00 | 14,560.00 | 13,037.06 | 60,320 |
| 2024-05-02 | 14,100.00 | 14,270.00 | 14,080.00 | 14,230.00 | 12,741.58 | 23,857 |
| 2024-04-30 | 13,920.00 | 14,160.00 | 13,910.00 | 14,150.00 | 12,669.94 | 43,233 |
| 2024-04-29 | 13,910.00 | 14,140.00 | 13,770.00 | 14,040.00 | 12,571.45 | 86,709 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.