Nature Holdings Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	27,800.00	28,450.00	27,250.00	27,850.00	24,086.85	28,854
2022-11-09	28,300.00	28,400.00	27,300.00	27,400.00	23,697.65	40,548
2022-11-08	28,050.00	28,300.00	27,600.00	27,950.00	24,173.33	49,732
2022-11-07	28,100.00	28,200.00	27,550.00	27,800.00	24,043.60	17,493
2022-11-04	27,600.00	28,300.00	27,000.00	28,050.00	24,259.82	28,467
2022-11-03	26,700.00	27,650.00	26,550.00	27,650.00	23,913.87	20,437
2022-11-02	27,400.00	27,950.00	26,950.00	27,350.00	23,654.41	37,304
2022-11-01	27,000.00	27,250.00	26,350.00	27,250.00	23,567.92	26,120
2022-10-31	26,700.00	27,050.00	26,200.00	26,850.00	23,221.97	33,428
2022-10-28	26,650.00	26,900.00	26,050.00	26,550.00	22,962.51	33,892
2022-10-27	26,000.00	26,650.00	25,700.00	26,650.00	23,048.99	45,483
2022-10-26	25,800.00	27,500.00	25,100.00	26,000.00	22,486.82	158,990
2022-10-25	24,850.00	25,550.00	24,850.00	25,200.00	21,794.92	16,462
2022-10-24	24,750.00	25,500.00	24,150.00	24,950.00	21,578.70	30,355
2022-10-21	24,750.00	25,000.00	24,400.00	24,500.00	21,189.51	20,144
2022-10-20	25,200.00	25,200.00	24,450.00	24,750.00	21,405.73	22,162
2022-10-19	24,550.00	25,750.00	24,400.00	25,200.00	21,794.92	71,259
2022-10-18	25,100.00	25,250.00	24,000.00	24,500.00	21,189.51	60,001
2022-10-17	24,950.00	25,150.00	23,950.00	24,800.00	21,448.97	55,184
2022-10-14	24,700.00	25,250.00	24,650.00	25,000.00	21,621.94	27,354
2022-10-13	23,350.00	24,450.00	23,350.00	24,300.00	21,016.53	38,340
2022-10-12	23,150.00	24,100.00	23,150.00	23,950.00	20,713.82	31,364
2022-10-11	23,850.00	23,950.00	23,150.00	23,450.00	20,281.38	46,575
2022-10-07	25,100.00	25,300.00	24,000.00	24,150.00	20,886.80	61,224
2022-10-06	24,100.00	25,450.00	24,100.00	25,350.00	21,924.65	40,301
2022-10-05	25,200.00	25,750.00	23,800.00	23,850.00	20,627.34	94,320
2022-10-04	25,250.00	25,350.00	24,650.00	24,850.00	21,492.21	30,690
2022-09-30	24,800.00	25,250.00	23,800.00	24,600.00	21,275.99	62,583
2022-09-29	25,800.00	26,750.00	25,250.00	25,300.00	21,881.41	47,063
2022-09-28	26,500.00	27,250.00	25,450.00	25,650.00	22,184.12	62,077
2022-09-27	26,950.00	27,950.00	26,400.00	26,950.00	23,308.46	31,468
2022-09-26	28,450.00	28,900.00	26,850.00	26,950.00	23,308.46	57,108
2022-09-23	28,850.00	29,250.00	28,500.00	28,750.00	24,865.24	13,349
2022-09-22	28,200.00	29,550.00	28,150.00	29,150.00	25,211.19	32,785
2022-09-21	29,000.00	29,700.00	28,950.00	29,250.00	25,297.68	22,678
2022-09-20	29,650.00	30,400.00	29,100.00	29,400.00	25,427.41	60,431
2022-09-19	29,800.00	30,350.00	29,600.00	29,800.00	25,773.36	11,526
2022-09-16	30,450.00	30,450.00	29,700.00	30,050.00	25,989.58	24,844
2022-09-15	29,700.00	31,100.00	29,700.00	30,550.00	26,422.02	37,909
2022-09-14	30,350.00	30,350.00	29,350.00	30,000.00	25,946.33	46,759
2022-09-13	31,200.00	31,450.00	30,600.00	30,750.00	26,594.99	38,980
2022-09-08	29,800.00	31,300.00	29,750.00	30,850.00	26,681.48	80,578
2022-09-07	29,200.00	29,800.00	28,500.00	29,750.00	25,730.11	60,656
2022-09-06	28,850.00	29,400.00	28,850.00	29,200.00	25,254.43	19,639
2022-09-05	28,800.00	29,950.00	28,800.00	29,200.00	25,254.43	43,802
2022-09-02	28,900.00	29,400.00	28,500.00	29,050.00	25,124.70	45,245
2022-09-01	29,050.00	29,050.00	28,350.00	28,500.00	24,649.02	19,353
2022-08-31	29,300.00	29,300.00	28,600.00	29,050.00	25,124.70	31,985
2022-08-30	29,000.00	29,100.00	28,500.00	28,800.00	24,908.48	44,269
2022-08-29	27,800.00	28,750.00	27,300.00	28,600.00	24,735.50	41,145
2022-08-26	29,300.00	29,300.00	28,450.00	28,550.00	24,692.26	39,551
2022-08-25	28,500.00	29,400.00	28,450.00	28,900.00	24,994.97	32,541
2022-08-24	28,100.00	29,150.00	28,100.00	28,650.00	24,778.75	24,432
2022-08-23	28,750.00	29,000.00	27,550.00	28,450.00	24,605.77	98,600
2022-08-22	30,450.00	30,650.00	28,950.00	28,950.00	25,038.21	49,277
2022-08-19	29,800.00	30,900.00	29,700.00	30,450.00	26,335.53	97,986
2022-08-18	29,600.00	29,850.00	29,350.00	29,500.00	25,513.89	26,858
2022-08-17	31,500.00	31,500.00	29,850.00	30,000.00	25,946.33	114,388
2022-08-16	29,350.00	32,100.00	29,000.00	31,300.00	27,070.67	216,658
2022-08-12	29,100.00	29,400.00	28,600.00	29,350.00	25,384.16	16,319

← NewerPage 17 of 21 · 1,223 trading daysOlder →

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.