Nature Holdings Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,320.00 | 9,430.00 | 9,100.00 | 9,290.00 | 8,784.56 | 29,806 |
| 2025-01-22 | 9,440.00 | 9,540.00 | 9,210.00 | 9,270.00 | 8,765.65 | 50,705 |
| 2025-01-21 | 9,790.00 | 9,790.00 | 9,360.00 | 9,540.00 | 9,020.96 | 69,230 |
| 2025-01-20 | 10,000.00 | 10,000.00 | 9,530.00 | 9,610.00 | 9,087.15 | 23,629 |
| 2025-01-17 | 9,900.00 | 10,070.00 | 9,830.00 | 9,940.00 | 9,399.19 | 18,963 |
| 2025-01-16 | 9,900.00 | 9,940.00 | 9,750.00 | 9,900.00 | 9,361.37 | 10,567 |
| 2025-01-15 | 9,660.00 | 10,180.00 | 9,520.00 | 9,720.00 | 9,191.16 | 28,404 |
| 2025-01-14 | 9,280.00 | 9,640.00 | 9,230.00 | 9,640.00 | 9,115.52 | 41,009 |
| 2025-01-13 | 9,430.00 | 9,470.00 | 9,160.00 | 9,370.00 | 8,860.21 | 21,350 |
| 2025-01-10 | 9,520.00 | 9,550.00 | 9,380.00 | 9,470.00 | 8,954.77 | 11,626 |
| 2025-01-09 | 9,500.00 | 9,600.00 | 9,400.00 | 9,520.00 | 9,002.05 | 20,336 |
| 2025-01-08 | 9,570.00 | 9,700.00 | 9,370.00 | 9,600.00 | 9,077.69 | 12,802 |
| 2025-01-07 | 9,570.00 | 9,690.00 | 9,370.00 | 9,490.00 | 8,973.68 | 16,235 |
| 2025-01-06 | 9,600.00 | 9,660.00 | 9,540.00 | 9,650.00 | 9,124.97 | 10,785 |
| 2025-01-03 | 9,320.00 | 9,640.00 | 9,220.00 | 9,600.00 | 9,077.69 | 40,153 |
| 2025-01-02 | 9,320.00 | 9,600.00 | 9,200.00 | 9,410.00 | 8,898.03 | 16,283 |
| 2024-12-30 | 9,360.00 | 9,360.00 | 9,090.00 | 9,320.00 | 8,812.93 | 30,415 |
| 2024-12-27 | 9,420.00 | 9,420.00 | 9,110.00 | 9,360.00 | 8,850.75 | 35,833 |
| 2024-12-26 | 9,500.00 | 9,680.00 | 9,340.00 | 9,420.00 | 8,434.69 | 55,163 |
| 2024-12-24 | 9,410.00 | 9,720.00 | 9,400.00 | 9,480.00 | 8,488.41 | 29,434 |
| 2024-12-23 | 9,150.00 | 9,420.00 | 9,150.00 | 9,420.00 | 8,434.69 | 22,344 |
| 2024-12-20 | 9,350.00 | 9,350.00 | 8,950.00 | 9,100.00 | 8,148.16 | 123,721 |
| 2024-12-19 | 9,280.00 | 9,420.00 | 9,200.00 | 9,350.00 | 8,372.01 | 12,634 |
| 2024-12-18 | 9,300.00 | 9,420.00 | 9,180.00 | 9,370.00 | 8,389.92 | 27,841 |
| 2024-12-17 | 9,410.00 | 9,440.00 | 9,260.00 | 9,350.00 | 8,372.01 | 20,625 |
| 2024-12-16 | 9,430.00 | 9,510.00 | 9,350.00 | 9,500.00 | 8,506.32 | 26,276 |
| 2024-12-13 | 9,380.00 | 9,560.00 | 9,380.00 | 9,520.00 | 8,524.23 | 32,747 |
| 2024-12-12 | 9,620.00 | 9,620.00 | 9,400.00 | 9,560.00 | 8,560.05 | 30,168 |
| 2024-12-11 | 9,450.00 | 9,650.00 | 9,400.00 | 9,530.00 | 8,533.18 | 43,022 |
| 2024-12-10 | 8,990.00 | 9,500.00 | 8,600.00 | 9,450.00 | 8,461.55 | 99,093 |
| 2024-12-09 | 9,150.00 | 9,150.00 | 8,710.00 | 8,990.00 | 8,049.67 | 105,034 |
| 2024-12-06 | 9,590.00 | 9,590.00 | 9,020.00 | 9,260.00 | 8,291.43 | 52,340 |
| 2024-12-05 | 9,670.00 | 9,740.00 | 9,320.00 | 9,430.00 | 8,443.64 | 53,551 |
| 2024-12-04 | 9,430.00 | 9,780.00 | 9,430.00 | 9,770.00 | 8,748.08 | 29,159 |
| 2024-12-03 | 9,390.00 | 9,890.00 | 9,390.00 | 9,780.00 | 8,757.03 | 53,730 |
| 2024-12-02 | 10,000.00 | 10,090.00 | 9,350.00 | 9,380.00 | 8,398.87 | 98,134 |
| 2024-11-29 | 10,250.00 | 10,250.00 | 9,890.00 | 10,100.00 | 9,043.56 | 66,379 |
| 2024-11-28 | 10,230.00 | 10,310.00 | 10,080.00 | 10,300.00 | 9,222.64 | 46,614 |
| 2024-11-27 | 10,200.00 | 10,360.00 | 10,070.00 | 10,230.00 | 9,159.97 | 103,103 |
| 2024-11-26 | 10,190.00 | 10,530.00 | 10,060.00 | 10,170.00 | 9,106.24 | 81,922 |
| 2024-11-25 | 10,240.00 | 10,710.00 | 10,140.00 | 10,170.00 | 9,106.24 | 77,350 |
| 2024-11-22 | 10,340.00 | 10,470.00 | 10,020.00 | 10,260.00 | 9,186.83 | 30,859 |
| 2024-11-21 | 10,430.00 | 10,600.00 | 10,340.00 | 10,490.00 | 9,392.77 | 38,064 |
| 2024-11-20 | 10,400.00 | 10,650.00 | 10,260.00 | 10,550.00 | 9,446.49 | 52,247 |
| 2024-11-19 | 9,800.00 | 10,490.00 | 9,800.00 | 10,400.00 | 9,312.18 | 70,205 |
| 2024-11-18 | 9,490.00 | 10,030.00 | 9,470.00 | 9,910.00 | 8,873.44 | 53,252 |
| 2024-11-15 | 9,020.00 | 9,580.00 | 8,900.00 | 9,580.00 | 8,577.95 | 44,001 |
| 2024-11-14 | 9,230.00 | 9,570.00 | 9,010.00 | 9,120.00 | 8,166.07 | 52,634 |
| 2024-11-13 | 9,350.00 | 9,470.00 | 9,130.00 | 9,260.00 | 8,291.43 | 52,799 |
| 2024-11-12 | 9,560.00 | 9,750.00 | 9,300.00 | 9,460.00 | 8,470.51 | 65,133 |
| 2024-11-11 | 10,310.00 | 10,310.00 | 9,760.00 | 9,850.00 | 8,819.71 | 49,930 |
| 2024-11-08 | 10,450.00 | 10,450.00 | 10,200.00 | 10,340.00 | 9,258.46 | 39,402 |
| 2024-11-07 | 10,210.00 | 10,400.00 | 10,000.00 | 10,300.00 | 9,222.64 | 44,151 |
| 2024-11-06 | 10,120.00 | 10,250.00 | 9,820.00 | 10,210.00 | 9,142.06 | 55,541 |
| 2024-11-05 | 10,000.00 | 10,180.00 | 9,950.00 | 10,030.00 | 8,980.89 | 28,851 |
| 2024-11-04 | 9,940.00 | 10,010.00 | 9,720.00 | 9,910.00 | 8,873.44 | 33,611 |
| 2024-11-01 | 9,800.00 | 9,990.00 | 9,750.00 | 9,850.00 | 8,819.71 | 22,798 |
| 2024-10-31 | 9,800.00 | 10,130.00 | 9,660.00 | 9,960.00 | 8,918.21 | 56,334 |
| 2024-10-30 | 9,770.00 | 9,990.00 | 9,770.00 | 9,830.00 | 8,801.80 | 32,496 |
| 2024-10-29 | 9,740.00 | 9,900.00 | 9,610.00 | 9,790.00 | 8,765.99 | 43,168 |
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.