Nature Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 15,600.00 | 15,600.00 | 15,270.00 | 15,520.00 | 13,896.64 | 35,755 |
| 2024-01-26 | 15,200.00 | 15,650.00 | 15,200.00 | 15,490.00 | 13,869.78 | 48,583 |
| 2024-01-25 | 15,270.00 | 15,460.00 | 15,060.00 | 15,460.00 | 13,842.92 | 30,471 |
| 2024-01-24 | 15,540.00 | 15,540.00 | 15,160.00 | 15,430.00 | 13,816.06 | 37,003 |
| 2024-01-23 | 15,530.00 | 15,540.00 | 15,170.00 | 15,410.00 | 13,798.15 | 61,579 |
| 2024-01-22 | 15,230.00 | 15,450.00 | 15,100.00 | 15,390.00 | 13,780.24 | 96,219 |
| 2024-01-19 | 16,000.00 | 16,450.00 | 14,700.00 | 15,100.00 | 13,520.58 | 514,166 |
| 2024-01-18 | 16,050.00 | 16,100.00 | 15,860.00 | 15,940.00 | 14,272.71 | 42,393 |
| 2024-01-17 | 16,760.00 | 16,790.00 | 15,840.00 | 15,940.00 | 14,272.71 | 129,988 |
| 2024-01-16 | 17,020.00 | 17,100.00 | 16,580.00 | 16,600.00 | 14,863.68 | 98,293 |
| 2024-01-15 | 17,300.00 | 17,300.00 | 17,010.00 | 17,100.00 | 15,311.38 | 57,911 |
| 2024-01-12 | 17,310.00 | 17,390.00 | 17,080.00 | 17,300.00 | 15,490.46 | 74,561 |
| 2024-01-11 | 17,430.00 | 17,540.00 | 17,230.00 | 17,310.00 | 15,499.41 | 52,104 |
| 2024-01-10 | 17,660.00 | 17,740.00 | 17,440.00 | 17,450.00 | 15,624.77 | 52,665 |
| 2024-01-09 | 17,650.00 | 17,830.00 | 17,650.00 | 17,660.00 | 15,812.81 | 36,477 |
| 2024-01-08 | 17,820.00 | 17,820.00 | 17,550.00 | 17,650.00 | 15,803.85 | 34,321 |
| 2024-01-05 | 17,900.00 | 17,900.00 | 17,510.00 | 17,600.00 | 15,759.08 | 79,492 |
| 2024-01-04 | 18,020.00 | 18,120.00 | 17,780.00 | 17,900.00 | 16,027.70 | 54,980 |
| 2024-01-03 | 18,000.00 | 18,210.00 | 17,740.00 | 18,050.00 | 16,162.01 | 69,662 |
| 2024-01-02 | 18,250.00 | 18,550.00 | 18,000.00 | 18,050.00 | 16,162.01 | 227,267 |
| 2023-12-28 | 17,260.00 | 17,620.00 | 17,230.00 | 17,550.00 | 15,714.31 | 37,978 |
| 2023-12-27 | 17,760.00 | 17,880.00 | 17,350.00 | 17,430.00 | 15,606.86 | 46,069 |
| 2023-12-26 | 17,730.00 | 17,960.00 | 17,560.00 | 17,760.00 | 15,544.18 | 66,218 |
| 2023-12-22 | 17,750.00 | 17,770.00 | 17,470.00 | 17,560.00 | 15,369.14 | 75,807 |
| 2023-12-21 | 18,080.00 | 18,220.00 | 17,690.00 | 17,750.00 | 15,535.43 | 84,294 |
| 2023-12-20 | 18,260.00 | 18,390.00 | 18,070.00 | 18,090.00 | 15,833.01 | 52,667 |
| 2023-12-19 | 18,270.00 | 18,450.00 | 18,100.00 | 18,350.00 | 16,060.57 | 56,417 |
| 2023-12-18 | 18,100.00 | 18,480.00 | 17,930.00 | 18,470.00 | 16,165.60 | 104,444 |
| 2023-12-15 | 17,890.00 | 18,180.00 | 17,810.00 | 17,950.00 | 15,710.48 | 76,426 |
| 2023-12-14 | 17,740.00 | 17,940.00 | 17,600.00 | 17,940.00 | 15,701.73 | 76,053 |
| 2023-12-13 | 17,790.00 | 17,850.00 | 17,450.00 | 17,500.00 | 15,316.62 | 34,303 |
| 2023-12-12 | 17,400.00 | 17,850.00 | 17,390.00 | 17,780.00 | 15,561.69 | 62,606 |
| 2023-12-11 | 17,090.00 | 17,620.00 | 17,010.00 | 17,530.00 | 15,342.88 | 56,724 |
| 2023-12-08 | 17,000.00 | 17,140.00 | 16,960.00 | 17,080.00 | 14,949.02 | 38,687 |
| 2023-12-07 | 17,230.00 | 17,390.00 | 16,890.00 | 16,990.00 | 14,870.25 | 80,095 |
| 2023-12-06 | 17,270.00 | 17,270.00 | 17,120.00 | 17,230.00 | 15,080.31 | 37,998 |
| 2023-12-05 | 17,330.00 | 17,410.00 | 17,090.00 | 17,130.00 | 14,992.79 | 54,760 |
| 2023-12-04 | 17,420.00 | 17,500.00 | 17,090.00 | 17,330.00 | 15,167.83 | 109,793 |
| 2023-12-01 | 17,500.00 | 17,630.00 | 17,400.00 | 17,420.00 | 15,246.60 | 65,963 |
| 2023-11-30 | 17,850.00 | 17,950.00 | 17,520.00 | 17,590.00 | 15,395.39 | 79,907 |
| 2023-11-29 | 17,870.00 | 18,110.00 | 17,600.00 | 17,840.00 | 15,614.20 | 90,659 |
| 2023-11-28 | 17,900.00 | 18,200.00 | 17,820.00 | 17,960.00 | 15,719.23 | 71,864 |
| 2023-11-27 | 18,540.00 | 18,540.00 | 17,810.00 | 17,960.00 | 15,719.23 | 158,976 |
| 2023-11-24 | 18,800.00 | 18,800.00 | 18,320.00 | 18,430.00 | 16,130.59 | 85,720 |
| 2023-11-23 | 18,590.00 | 18,920.00 | 18,450.00 | 18,650.00 | 16,323.14 | 114,324 |
| 2023-11-22 | 18,640.00 | 18,700.00 | 18,300.00 | 18,450.00 | 16,148.10 | 102,440 |
| 2023-11-21 | 18,520.00 | 18,700.00 | 18,350.00 | 18,600.00 | 16,279.38 | 121,058 |
| 2023-11-20 | 18,190.00 | 18,600.00 | 18,190.00 | 18,540.00 | 16,226.87 | 128,743 |
| 2023-11-17 | 18,810.00 | 18,900.00 | 18,130.00 | 18,180.00 | 15,911.78 | 217,656 |
| 2023-11-16 | 19,110.00 | 19,190.00 | 18,710.00 | 18,830.00 | 16,480.69 | 170,252 |
| 2023-11-15 | 19,920.00 | 20,150.00 | 18,680.00 | 19,090.00 | 16,708.25 | 596,722 |
| 2023-11-14 | 20,600.00 | 21,200.00 | 20,550.00 | 20,750.00 | 18,161.14 | 90,275 |
| 2023-11-13 | 22,200.00 | 22,250.00 | 20,900.00 | 21,000.00 | 18,379.95 | 67,487 |
| 2023-11-10 | 21,750.00 | 22,000.00 | 21,550.00 | 21,850.00 | 19,123.90 | 46,458 |
| 2023-11-09 | 22,000.00 | 22,300.00 | 21,750.00 | 22,250.00 | 19,473.99 | 37,654 |
| 2023-11-08 | 22,800.00 | 22,800.00 | 22,050.00 | 22,100.00 | 19,342.71 | 47,774 |
| 2023-11-07 | 23,050.00 | 23,300.00 | 22,000.00 | 22,550.00 | 19,736.56 | 110,095 |
| 2023-11-06 | 23,100.00 | 23,300.00 | 21,900.00 | 23,000.00 | 20,130.42 | 138,514 |
| 2023-11-03 | 21,850.00 | 22,600.00 | 21,700.00 | 22,450.00 | 19,649.04 | 53,094 |
| 2023-11-02 | 22,350.00 | 22,750.00 | 21,700.00 | 21,800.00 | 19,080.14 | 62,563 |
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.