Nature Holdings Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	33,050.00	33,850.00	32,500.00	32,900.00	28,454.48	101,905
2022-02-17	34,350.00	34,850.00	31,000.00	33,500.00	28,973.41	212,130
2022-02-16	34,000.00	35,300.00	33,500.00	34,350.00	29,708.55	237,536
2022-02-15	33,100.00	34,000.00	32,050.00	33,350.00	28,843.67	165,290
2022-02-14	33,550.00	34,250.00	32,900.00	33,100.00	28,627.45	147,017
2022-02-11	32,900.00	35,150.00	32,550.00	34,400.00	29,751.80	366,229
2022-02-10	33,900.00	34,450.00	33,350.00	33,400.00	28,886.92	168,350
2022-02-09	31,800.00	34,100.00	31,200.00	33,900.00	29,319.36	521,423
2022-02-08	29,650.00	32,600.00	29,650.00	31,700.00	27,416.63	324,106
2022-02-07	29,200.00	29,750.00	28,600.00	29,600.00	25,600.38	38,068
2022-02-04	29,150.00	29,650.00	28,250.00	29,500.00	25,513.89	63,382
2022-02-03	28,100.00	29,450.00	28,000.00	29,200.00	25,254.43	87,524
2022-01-28	27,350.00	28,100.00	26,600.00	27,550.00	23,827.38	57,637
2022-01-27	27,300.00	27,850.00	26,600.00	27,300.00	23,611.16	75,253
2022-01-26	27,750.00	28,350.00	27,400.00	27,650.00	23,913.87	41,432
2022-01-25	29,200.00	29,400.00	27,450.00	27,700.00	23,957.11	122,953
2022-01-24	29,850.00	30,150.00	28,650.00	28,700.00	24,821.99	71,413
2022-01-21	30,150.00	31,000.00	29,750.00	30,200.00	26,119.31	120,712
2022-01-20	30,100.00	31,350.00	28,100.00	30,750.00	26,594.99	166,671
2022-01-19	32,150.00	32,400.00	30,100.00	30,300.00	26,205.80	171,354
2022-01-18	31,150.00	33,550.00	30,700.00	32,650.00	28,238.26	404,032
2022-01-17	30,450.00	31,150.00	29,800.00	30,900.00	26,724.72	199,038
2022-01-14	28,000.00	32,350.00	27,650.00	30,500.00	26,378.77	482,600
2022-01-13	28,900.00	29,000.00	28,050.00	28,600.00	24,735.50	27,213
2022-01-12	27,550.00	28,950.00	27,550.00	28,900.00	24,994.97	63,907
2022-01-11	28,050.00	28,500.00	27,400.00	27,550.00	23,827.38	35,561
2022-01-10	28,900.00	29,100.00	27,950.00	28,200.00	24,389.55	40,270
2022-01-07	28,300.00	29,000.00	28,300.00	28,900.00	24,994.97	35,941
2022-01-06	28,100.00	29,200.00	27,850.00	28,000.00	24,216.58	61,148
2022-01-05	28,800.00	29,650.00	28,450.00	28,700.00	24,821.99	58,640
2022-01-04	29,700.00	30,150.00	29,000.00	29,250.00	25,297.68	60,655
2022-01-03	29,600.00	30,350.00	28,900.00	29,850.00	25,816.60	65,985
2021-12-30	28,350.00	30,050.00	28,000.00	29,600.00	25,600.38	86,920
2021-12-29	28,750.00	29,000.00	27,900.00	28,350.00	24,519.29	60,909
2021-12-28	28,150.00	29,150.00	28,000.00	28,750.00	24,692.26	84,960
2021-12-27	27,700.00	28,350.00	27,400.00	28,150.00	24,176.94	78,027
2021-12-24	27,250.00	27,700.00	27,150.00	27,400.00	23,532.80	42,600
2021-12-23	27,700.00	27,800.00	26,900.00	27,400.00	23,532.80	65,159
2021-12-22	27,800.00	28,100.00	27,100.00	27,300.00	23,446.91	69,753
2021-12-21	26,900.00	27,250.00	26,400.00	27,250.00	23,403.97	53,842
2021-12-20	27,150.00	27,400.00	26,700.00	26,900.00	23,103.37	86,204
2021-12-17	27,600.00	27,950.00	27,250.00	27,250.00	23,403.97	81,956
2021-12-16	28,100.00	28,500.00	27,350.00	27,650.00	23,747.51	98,079
2021-12-15	28,900.00	28,900.00	27,750.00	28,000.00	24,048.11	107,301
2021-12-14	28,950.00	29,650.00	28,350.00	28,900.00	24,821.09	46,580
2021-12-13	29,200.00	29,250.00	28,600.00	28,950.00	24,864.03	53,364
2021-12-10	29,200.00	29,800.00	29,000.00	29,200.00	25,078.75	39,227
2021-12-09	29,300.00	29,900.00	29,150.00	29,450.00	25,293.46	113,936
2021-12-08	30,800.00	30,800.00	29,400.00	29,500.00	25,336.41	94,050
2021-12-07	30,000.00	30,550.00	29,350.00	30,200.00	25,937.61	72,248
2021-12-06	30,150.00	30,400.00	29,550.00	30,000.00	25,765.84	89,959
2021-12-03	29,400.00	31,700.00	29,400.00	30,800.00	26,452.93	141,693
2021-12-02	28,100.00	30,250.00	27,700.00	29,750.00	25,551.12	124,056
2021-12-01	29,000.00	29,000.00	27,200.00	28,250.00	24,262.83	119,383
2021-11-30	29,100.00	30,000.00	28,450.00	28,450.00	24,434.60	125,297
2021-11-29	29,000.00	30,000.00	28,550.00	28,950.00	24,864.03	188,103
2021-11-26	31,150.00	31,900.00	29,400.00	30,050.00	25,808.78	171,450
2021-11-25	32,950.00	32,950.00	31,000.00	31,250.00	26,839.41	179,305
2021-11-24	32,500.00	33,550.00	32,150.00	32,950.00	28,299.48	73,514
2021-11-23	32,400.00	33,600.00	32,300.00	32,950.00	28,299.48	72,251

← NewerPage 20 of 21 · 1,224 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.