Naturalendo Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4,900.00 | 4,925.00 | 4,700.00 | 4,780.00 | 4,780.00 | 119,373 |
| 2022-08-12 | 4,900.00 | 5,050.00 | 4,860.00 | 4,990.00 | 4,990.00 | 48,364 |
| 2022-08-11 | 4,860.00 | 4,985.00 | 4,850.00 | 4,900.00 | 4,900.00 | 13,348 |
| 2022-08-10 | 4,930.00 | 4,940.00 | 4,800.00 | 4,860.00 | 4,860.00 | 37,588 |
| 2022-08-09 | 4,900.00 | 4,990.00 | 4,855.00 | 4,945.00 | 4,945.00 | 15,573 |
| 2022-08-08 | 5,020.00 | 5,020.00 | 4,825.00 | 4,950.00 | 4,950.00 | 44,986 |
| 2022-08-05 | 5,090.00 | 5,170.00 | 4,950.00 | 4,990.00 | 4,990.00 | 66,151 |
| 2022-08-04 | 5,150.00 | 5,230.00 | 4,990.00 | 5,080.00 | 5,080.00 | 79,255 |
| 2022-08-03 | 5,070.00 | 5,180.00 | 4,985.00 | 5,110.00 | 5,110.00 | 78,580 |
| 2022-08-02 | 4,640.00 | 5,310.00 | 4,640.00 | 5,060.00 | 5,060.00 | 436,406 |
| 2022-08-01 | 4,505.00 | 4,630.00 | 4,440.00 | 4,610.00 | 4,610.00 | 23,255 |
| 2022-07-29 | 4,500.00 | 4,500.00 | 4,425.00 | 4,475.00 | 4,475.00 | 16,585 |
| 2022-07-28 | 4,490.00 | 4,495.00 | 4,415.00 | 4,460.00 | 4,460.00 | 13,746 |
| 2022-07-27 | 4,490.00 | 4,490.00 | 4,400.00 | 4,455.00 | 4,455.00 | 9,371 |
| 2022-07-26 | 4,360.00 | 4,515.00 | 4,360.00 | 4,455.00 | 4,455.00 | 10,390 |
| 2022-07-25 | 4,395.00 | 4,495.00 | 4,340.00 | 4,455.00 | 4,455.00 | 20,527 |
| 2022-07-22 | 4,490.00 | 4,490.00 | 4,335.00 | 4,395.00 | 4,395.00 | 16,317 |
| 2022-07-21 | 4,470.00 | 4,470.00 | 4,375.00 | 4,400.00 | 4,400.00 | 21,782 |
| 2022-07-20 | 4,400.00 | 4,485.00 | 4,400.00 | 4,425.00 | 4,425.00 | 26,291 |
| 2022-07-19 | 4,480.00 | 4,480.00 | 4,360.00 | 4,425.00 | 4,425.00 | 13,040 |
| 2022-07-18 | 4,410.00 | 4,475.00 | 4,360.00 | 4,410.00 | 4,410.00 | 13,154 |
| 2022-07-15 | 4,400.00 | 4,460.00 | 4,310.00 | 4,405.00 | 4,405.00 | 6,752 |
| 2022-07-14 | 4,305.00 | 4,455.00 | 4,275.00 | 4,405.00 | 4,405.00 | 41,575 |
| 2022-07-13 | 4,245.00 | 4,350.00 | 4,210.00 | 4,290.00 | 4,290.00 | 19,312 |
| 2022-07-12 | 4,345.00 | 4,380.00 | 4,250.00 | 4,260.00 | 4,260.00 | 10,601 |
| 2022-07-11 | 4,265.00 | 4,350.00 | 4,200.00 | 4,345.00 | 4,345.00 | 24,703 |
| 2022-07-08 | 4,250.00 | 4,370.00 | 4,195.00 | 4,265.00 | 4,265.00 | 14,556 |
| 2022-07-07 | 4,155.00 | 4,250.00 | 4,100.00 | 4,210.00 | 4,210.00 | 20,874 |
| 2022-07-06 | 4,120.00 | 4,175.00 | 4,055.00 | 4,095.00 | 4,095.00 | 20,144 |
| 2022-07-05 | 4,070.00 | 4,175.00 | 4,015.00 | 4,120.00 | 4,120.00 | 16,527 |
| 2022-07-04 | 4,055.00 | 4,170.00 | 4,000.00 | 4,070.00 | 4,070.00 | 37,307 |
| 2022-07-01 | 4,120.00 | 4,170.00 | 4,020.00 | 4,095.00 | 4,095.00 | 23,488 |
| 2022-06-30 | 4,260.00 | 4,295.00 | 4,100.00 | 4,120.00 | 4,120.00 | 26,374 |
| 2022-06-29 | 4,130.00 | 4,270.00 | 4,130.00 | 4,260.00 | 4,260.00 | 22,191 |
| 2022-06-28 | 4,355.00 | 4,355.00 | 4,215.00 | 4,270.00 | 4,270.00 | 21,017 |
| 2022-06-27 | 4,300.00 | 4,380.00 | 4,260.00 | 4,325.00 | 4,325.00 | 23,748 |
| 2022-06-24 | 4,150.00 | 4,350.00 | 4,045.00 | 4,240.00 | 4,240.00 | 42,647 |
| 2022-06-23 | 4,400.00 | 4,400.00 | 4,085.00 | 4,150.00 | 4,150.00 | 52,842 |
| 2022-06-22 | 4,380.00 | 4,455.00 | 4,150.00 | 4,280.00 | 4,280.00 | 89,065 |
| 2022-06-21 | 4,490.00 | 4,490.00 | 4,295.00 | 4,410.00 | 4,410.00 | 26,109 |
| 2022-06-20 | 4,665.00 | 4,745.00 | 4,330.00 | 4,410.00 | 4,410.00 | 41,224 |
| 2022-06-17 | 4,510.00 | 4,670.00 | 4,510.00 | 4,665.00 | 4,665.00 | 29,246 |
| 2022-06-16 | 4,875.00 | 4,875.00 | 4,605.00 | 4,740.00 | 4,740.00 | 24,996 |
| 2022-06-15 | 4,940.00 | 4,940.00 | 4,615.00 | 4,725.00 | 4,725.00 | 51,115 |
| 2022-06-14 | 4,710.00 | 5,180.00 | 4,600.00 | 4,845.00 | 4,845.00 | 67,766 |
| 2022-06-13 | 5,000.00 | 5,000.00 | 4,780.00 | 4,810.00 | 4,810.00 | 55,605 |
| 2022-06-10 | 5,090.00 | 5,090.00 | 4,980.00 | 5,020.00 | 5,020.00 | 46,554 |
| 2022-06-09 | 5,070.00 | 5,110.00 | 5,030.00 | 5,100.00 | 5,100.00 | 23,077 |
| 2022-06-08 | 5,190.00 | 5,190.00 | 5,040.00 | 5,140.00 | 5,140.00 | 50,057 |
| 2022-06-07 | 5,210.00 | 5,260.00 | 5,150.00 | 5,160.00 | 5,160.00 | 24,579 |
| 2022-06-03 | 5,280.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,210.00 | 47,605 |
| 2022-06-02 | 5,180.00 | 5,310.00 | 5,180.00 | 5,240.00 | 5,240.00 | 53,586 |
| 2022-05-31 | 5,180.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | 37,522 |
| 2022-05-30 | 5,200.00 | 5,230.00 | 5,140.00 | 5,160.00 | 5,160.00 | 40,457 |
| 2022-05-27 | 5,160.00 | 5,240.00 | 5,120.00 | 5,150.00 | 5,150.00 | 21,801 |
| 2022-05-26 | 5,210.00 | 5,210.00 | 5,100.00 | 5,150.00 | 5,150.00 | 28,097 |
| 2022-05-25 | 5,250.00 | 5,260.00 | 5,130.00 | 5,160.00 | 5,160.00 | 9,346 |
| 2022-05-24 | 5,360.00 | 5,360.00 | 5,130.00 | 5,170.00 | 5,170.00 | 76,297 |
| 2022-05-23 | 5,300.00 | 5,470.00 | 5,230.00 | 5,280.00 | 5,280.00 | 48,524 |
| 2022-05-20 | 5,180.00 | 5,330.00 | 5,100.00 | 5,300.00 | 5,300.00 | 60,269 |
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.