Nature Holdings Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	28,900.00	29,200.00	28,600.00	29,000.00	25,081.46	10,954
2022-08-10	29,250.00	29,250.00	28,300.00	28,550.00	24,692.26	25,546
2022-08-09	29,550.00	29,550.00	28,700.00	29,000.00	25,081.46	13,503
2022-08-08	29,700.00	29,950.00	28,650.00	29,000.00	25,081.46	50,954
2022-08-05	30,400.00	30,400.00	29,700.00	29,700.00	25,686.87	13,198
2022-08-04	30,000.00	30,300.00	29,650.00	29,700.00	25,686.87	16,440
2022-08-03	29,400.00	30,100.00	29,300.00	29,800.00	25,773.36	21,541
2022-08-02	30,000.00	30,400.00	29,000.00	29,700.00	25,686.87	27,127
2022-08-01	30,000.00	30,350.00	29,800.00	30,200.00	26,119.31	15,602
2022-07-29	29,050.00	30,150.00	29,050.00	30,150.00	26,076.07	36,410
2022-07-28	29,450.00	30,350.00	29,250.00	29,350.00	25,384.16	25,832
2022-07-27	29,200.00	29,850.00	28,800.00	29,250.00	25,297.68	30,752
2022-07-26	29,400.00	30,400.00	28,650.00	29,200.00	25,254.43	26,869
2022-07-25	29,700.00	30,150.00	28,950.00	29,400.00	25,427.41	46,052
2022-07-22	30,200.00	30,600.00	29,600.00	30,150.00	26,076.07	25,393
2022-07-21	30,000.00	30,550.00	29,900.00	30,200.00	26,119.31	23,171
2022-07-20	30,400.00	30,600.00	29,850.00	30,200.00	26,119.31	34,131
2022-07-19	30,250.00	30,300.00	29,500.00	30,250.00	26,162.55	24,028
2022-07-18	29,400.00	30,250.00	29,300.00	30,200.00	26,119.31	33,730
2022-07-15	29,500.00	30,000.00	28,600.00	29,600.00	25,600.38	27,170
2022-07-14	29,650.00	30,000.00	29,200.00	29,600.00	25,600.38	12,903
2022-07-13	29,700.00	29,900.00	28,700.00	29,700.00	25,686.87	15,748
2022-07-12	29,750.00	30,150.00	28,850.00	29,000.00	25,081.46	17,974
2022-07-11	29,600.00	30,200.00	29,350.00	29,600.00	25,600.38	18,998
2022-07-08	29,950.00	30,200.00	29,350.00	29,600.00	25,600.38	21,910
2022-07-07	28,550.00	30,100.00	28,400.00	29,400.00	25,427.41	38,519
2022-07-06	28,650.00	29,550.00	28,450.00	28,550.00	24,692.26	51,122
2022-07-05	27,400.00	29,000.00	27,000.00	28,550.00	24,692.26	68,487
2022-07-04	27,400.00	27,950.00	26,200.00	27,200.00	23,524.68	72,303
2022-07-01	27,600.00	29,100.00	27,350.00	27,450.00	23,740.90	93,182
2022-06-30	28,450.00	28,550.00	27,500.00	27,900.00	24,130.09	30,125
2022-06-29	28,300.00	28,900.00	27,750.00	28,400.00	24,562.53	18,068
2022-06-28	28,600.00	28,900.00	27,650.00	28,550.00	24,692.26	19,736
2022-06-27	27,850.00	29,100.00	27,550.00	28,500.00	24,649.02	50,410
2022-06-24	25,900.00	27,550.00	25,850.00	27,200.00	23,524.68	55,916
2022-06-23	27,150.00	27,300.00	25,800.00	25,900.00	22,400.33	85,641
2022-06-22	28,550.00	29,000.00	27,050.00	27,450.00	23,740.90	30,791
2022-06-21	28,150.00	28,900.00	27,950.00	28,500.00	24,649.02	27,956
2022-06-20	27,500.00	28,400.00	26,150.00	28,300.00	24,476.04	97,870
2022-06-17	26,450.00	27,950.00	26,400.00	27,550.00	23,827.38	39,830
2022-06-16	27,650.00	28,450.00	27,050.00	27,400.00	23,697.65	69,196
2022-06-15	26,950.00	27,550.00	26,150.00	26,700.00	23,092.24	56,525
2022-06-14	27,150.00	27,400.00	26,250.00	27,100.00	23,438.19	82,463
2022-06-13	29,350.00	29,350.00	27,450.00	27,550.00	23,827.38	99,714
2022-06-10	29,850.00	30,250.00	28,750.00	29,400.00	25,427.41	88,736
2022-06-09	30,400.00	30,600.00	29,850.00	30,000.00	25,946.33	50,906
2022-06-08	31,300.00	31,350.00	30,350.00	30,700.00	26,551.75	36,358
2022-06-07	31,050.00	31,400.00	30,550.00	31,300.00	27,070.67	19,344
2022-06-03	30,300.00	31,000.00	30,250.00	31,000.00	26,811.21	45,239
2022-06-02	30,300.00	30,450.00	29,950.00	30,150.00	26,076.07	36,606
2022-05-31	30,300.00	30,650.00	30,000.00	30,250.00	26,162.55	35,916
2022-05-30	30,900.00	30,900.00	30,050.00	30,050.00	25,989.58	74,371
2022-05-27	30,500.00	30,800.00	30,250.00	30,600.00	26,465.26	17,854
2022-05-26	30,900.00	31,150.00	30,200.00	30,300.00	26,205.80	30,904
2022-05-25	31,050.00	31,400.00	29,800.00	30,700.00	26,551.75	94,754
2022-05-24	31,050.00	32,150.00	31,000.00	31,050.00	26,854.46	27,413
2022-05-23	31,800.00	32,200.00	30,950.00	31,400.00	27,157.16	37,496
2022-05-20	31,750.00	32,250.00	31,200.00	31,650.00	27,373.38	57,711
2022-05-19	30,900.00	32,100.00	29,900.00	31,750.00	27,459.87	148,501
2022-05-18	32,600.00	32,850.00	31,500.00	31,700.00	27,416.63	73,776

← NewerPage 18 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.