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%WTI100.97▲ 1.51%
← 168330.KQ stock page

Naturalendo Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,085.003,950.003,080.003,950.003,950.002,351,445
2022-11-113,050.003,070.003,020.003,040.003,040.0043,145
2022-11-103,045.003,045.002,980.003,030.003,030.0012,821
2022-11-093,045.003,045.002,985.003,010.003,010.0031,124
2022-11-083,020.003,020.002,985.003,000.003,000.0028,540
2022-11-072,950.003,050.002,950.003,015.003,015.0013,548
2022-11-042,970.003,015.002,930.003,005.003,005.0015,513
2022-11-033,000.003,040.002,900.003,005.003,005.0025,753
2022-11-023,020.003,085.002,985.003,010.003,010.0014,049
2022-11-013,000.003,085.002,990.003,040.003,040.0029,747
2022-10-313,085.003,085.003,000.003,025.003,025.0016,681
2022-10-283,000.003,090.002,985.003,040.003,040.0013,377
2022-10-273,090.003,090.003,000.003,020.003,020.0016,897
2022-10-263,095.003,095.003,030.003,050.003,050.0027,794
2022-10-253,100.003,100.003,035.003,055.003,055.0016,938
2022-10-243,120.003,175.003,035.003,060.003,060.009,714
2022-10-213,195.003,195.003,000.003,090.003,090.007,467
2022-10-203,245.003,245.003,160.003,170.003,170.004,044
2022-10-193,240.003,255.003,185.003,200.003,200.008,573
2022-10-183,210.003,255.003,165.003,215.003,215.0014,599
2022-10-173,080.003,225.003,070.003,200.003,200.0010,066
2022-10-143,035.003,120.002,950.003,110.003,110.0019,143
2022-10-133,090.003,120.002,945.003,000.003,000.0024,381
2022-10-123,150.003,150.003,090.003,120.003,120.005,569
2022-10-113,215.003,235.003,090.003,135.003,135.0023,996
2022-10-073,180.003,390.003,180.003,265.003,265.0019,170
2022-10-063,075.003,185.003,065.003,180.003,180.0012,337
2022-10-053,110.003,150.003,040.003,075.003,075.008,000
2022-10-043,075.003,150.003,075.003,100.003,100.0011,560
2022-09-302,945.003,095.002,945.003,070.003,070.0043,665
2022-09-293,185.003,250.003,155.003,155.003,155.0036,728
2022-09-283,350.003,400.003,080.003,200.003,200.0039,102
2022-09-273,330.003,450.003,255.003,320.003,320.0015,193
2022-09-263,470.003,510.003,230.003,350.003,350.0075,096
2022-09-233,845.003,845.003,530.003,545.003,545.0048,173
2022-09-223,875.003,900.003,750.003,800.003,800.0023,725
2022-09-213,995.003,995.003,800.003,840.003,840.0055,069
2022-09-203,950.004,050.003,950.003,995.003,995.0020,536
2022-09-194,130.004,155.003,985.003,985.003,985.0051,984
2022-09-164,250.004,250.004,110.004,130.004,130.0014,948
2022-09-154,180.004,270.004,175.004,195.004,195.007,671
2022-09-144,055.004,230.004,050.004,190.004,190.0020,312
2022-09-134,160.004,220.004,125.004,180.004,180.0028,949
2022-09-084,230.004,230.004,110.004,145.004,145.0013,663
2022-09-074,285.004,285.004,100.004,200.004,200.0011,205
2022-09-064,235.004,270.004,200.004,235.004,235.0012,621
2022-09-054,325.004,370.004,115.004,230.004,230.0031,781
2022-09-024,410.004,470.004,290.004,330.004,330.0022,473
2022-09-014,495.004,495.004,365.004,405.004,405.0022,361
2022-08-314,520.004,570.004,420.004,480.004,480.0027,410
2022-08-304,515.004,630.004,495.004,520.004,520.0013,229
2022-08-294,500.004,575.004,460.004,500.004,500.009,667
2022-08-264,580.004,680.004,500.004,590.004,590.0023,308
2022-08-254,445.004,590.004,445.004,530.004,530.009,163
2022-08-244,465.004,475.004,390.004,450.004,450.0027,491
2022-08-234,490.004,530.004,400.004,435.004,435.0040,021
2022-08-224,595.004,595.004,500.004,535.004,535.0031,585
2022-08-194,695.004,740.004,555.004,620.004,620.0051,193
2022-08-184,710.004,830.004,695.004,695.004,695.0042,662
2022-08-174,765.004,780.004,710.004,755.004,755.0028,448
← NewerPage 17 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.