See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.53▲ 2.07%
← 168330.KQ stock page

Naturalendo Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,395.003,400.003,340.003,355.003,355.0042,144
2023-02-083,400.003,425.003,380.003,405.003,405.0027,256
2023-02-073,400.003,435.003,365.003,400.003,400.0026,692
2023-02-063,435.003,485.003,370.003,400.003,400.0049,562
2023-02-033,430.003,475.003,390.003,435.003,435.0030,662
2023-02-023,395.003,470.003,395.003,430.003,430.0018,294
2023-02-013,390.003,495.003,340.003,395.003,395.0066,968
2023-01-313,455.003,500.003,365.003,390.003,390.0046,721
2023-01-303,495.003,495.003,435.003,455.003,455.0015,663
2023-01-273,390.003,525.003,365.003,480.003,480.0058,226
2023-01-263,430.003,430.003,380.003,395.003,395.0033,175
2023-01-253,380.003,440.003,350.003,415.003,415.00125,256
2023-01-203,345.003,420.003,330.003,380.003,380.0023,960
2023-01-193,370.003,435.003,325.003,345.003,345.0024,973
2023-01-183,400.003,440.003,315.003,370.003,370.0031,392
2023-01-173,390.003,450.003,355.003,370.003,370.0017,672
2023-01-163,375.003,445.003,375.003,390.003,390.0019,273
2023-01-133,380.003,430.003,330.003,375.003,375.0027,796
2023-01-123,460.003,470.003,375.003,380.003,380.0037,377
2023-01-113,425.003,480.003,405.003,420.003,420.0044,245
2023-01-103,450.003,450.003,365.003,425.003,425.0039,780
2023-01-093,375.003,445.003,375.003,425.003,425.0039,129
2023-01-063,365.003,420.003,270.003,375.003,375.0069,930
2023-01-053,260.003,395.003,250.003,280.003,280.0024,970
2023-01-043,170.003,355.003,170.003,260.003,260.0051,490
2023-01-033,150.003,640.003,125.003,220.003,220.00161,209
2023-01-023,220.003,375.003,150.003,150.003,150.0028,120
2022-12-293,325.003,325.003,235.003,250.003,250.0048,738
2022-12-283,345.003,345.003,230.003,325.003,325.0034,096
2022-12-273,220.003,305.003,200.003,250.003,250.0061,981
2022-12-263,335.003,335.003,210.003,220.003,220.0058,895
2022-12-233,470.003,470.003,320.003,335.003,335.0062,700
2022-12-223,410.003,475.003,310.003,445.003,445.0050,391
2022-12-213,495.003,495.003,380.003,410.003,410.0033,655
2022-12-203,510.003,590.003,380.003,420.003,420.0072,662
2022-12-193,610.003,635.003,500.003,500.003,500.0079,732
2022-12-163,565.003,645.003,540.003,610.003,610.0080,984
2022-12-153,705.003,720.003,560.003,680.003,680.00160,585
2022-12-143,560.003,990.003,400.003,595.003,595.001,373,596
2022-12-133,205.003,310.003,205.003,275.003,275.0039,738
2022-12-123,315.003,385.003,230.003,230.003,230.0055,235
2022-12-093,405.003,435.003,265.003,330.003,330.0044,887
2022-12-083,375.003,500.003,255.003,365.003,365.00183,639
2022-12-073,220.003,270.003,130.003,255.003,255.0048,614
2022-12-063,305.003,315.003,255.003,255.003,255.0033,830
2022-12-053,410.003,410.003,305.003,340.003,340.0047,123
2022-12-023,515.003,515.003,330.003,375.003,375.0084,472
2022-12-013,515.003,585.003,475.003,505.003,505.0059,945
2022-11-303,565.003,590.003,480.003,510.003,510.00117,661
2022-11-293,425.003,650.003,385.003,590.003,590.00162,977
2022-11-283,585.003,600.003,420.003,420.003,420.0054,520
2022-11-253,530.003,615.003,440.003,615.003,615.0072,313
2022-11-243,595.003,635.003,520.003,530.003,530.0079,975
2022-11-233,635.003,635.003,560.003,600.003,600.0064,551
2022-11-223,710.003,800.003,580.003,590.003,590.00167,603
2022-11-214,045.004,065.003,750.003,750.003,750.00205,494
2022-11-183,820.004,300.003,805.003,950.003,950.001,073,862
2022-11-173,800.004,290.003,655.003,895.003,895.001,942,658
2022-11-163,795.003,795.003,615.003,730.003,730.00409,521
2022-11-153,980.004,915.003,715.003,780.003,780.004,286,847
← NewerPage 16 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.