Naturalendo Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,400.00 | 5,400.00 | 5,090.00 | 5,180.00 | 5,180.00 | 177,746 |
| 2022-05-18 | 5,610.00 | 5,650.00 | 5,480.00 | 5,480.00 | 5,480.00 | 76,405 |
| 2022-05-17 | 5,570.00 | 5,680.00 | 5,430.00 | 5,610.00 | 5,610.00 | 110,535 |
| 2022-05-16 | 6,060.00 | 6,090.00 | 5,460.00 | 5,570.00 | 5,570.00 | 333,200 |
| 2022-05-13 | 6,120.00 | 6,300.00 | 6,100.00 | 6,130.00 | 6,130.00 | 33,368 |
| 2022-05-12 | 6,350.00 | 6,390.00 | 6,130.00 | 6,150.00 | 6,150.00 | 44,390 |
| 2022-05-11 | 6,350.00 | 6,480.00 | 6,030.00 | 6,410.00 | 6,410.00 | 53,175 |
| 2022-05-10 | 5,900.00 | 6,350.00 | 5,740.00 | 6,350.00 | 6,350.00 | 80,023 |
| 2022-05-09 | 6,160.00 | 6,160.00 | 5,950.00 | 5,960.00 | 5,960.00 | 52,730 |
| 2022-05-06 | 6,170.00 | 6,220.00 | 6,000.00 | 6,140.00 | 6,140.00 | 64,631 |
| 2022-05-04 | 6,400.00 | 6,400.00 | 6,220.00 | 6,290.00 | 6,290.00 | 38,352 |
| 2022-05-03 | 6,440.00 | 6,490.00 | 6,360.00 | 6,380.00 | 6,380.00 | 33,878 |
| 2022-05-02 | 6,400.00 | 6,450.00 | 6,300.00 | 6,440.00 | 6,440.00 | 31,019 |
| 2022-04-29 | 6,130.00 | 6,480.00 | 6,130.00 | 6,400.00 | 6,400.00 | 88,662 |
| 2022-04-28 | 6,170.00 | 6,170.00 | 6,020.00 | 6,120.00 | 6,120.00 | 30,172 |
| 2022-04-27 | 6,070.00 | 6,190.00 | 5,950.00 | 6,110.00 | 6,110.00 | 31,739 |
| 2022-04-26 | 6,080.00 | 6,190.00 | 6,030.00 | 6,170.00 | 6,170.00 | 60,682 |
| 2022-04-25 | 6,070.00 | 6,070.00 | 5,800.00 | 5,980.00 | 5,980.00 | 112,378 |
| 2022-04-22 | 6,210.00 | 6,240.00 | 6,020.00 | 6,070.00 | 6,070.00 | 117,079 |
| 2022-04-21 | 6,540.00 | 6,540.00 | 6,200.00 | 6,250.00 | 6,250.00 | 179,778 |
| 2022-04-20 | 6,660.00 | 6,660.00 | 6,460.00 | 6,500.00 | 6,500.00 | 54,139 |
| 2022-04-19 | 6,720.00 | 6,800.00 | 6,580.00 | 6,590.00 | 6,590.00 | 51,219 |
| 2022-04-18 | 6,580.00 | 6,720.00 | 6,520.00 | 6,680.00 | 6,680.00 | 55,192 |
| 2022-04-15 | 6,710.00 | 6,710.00 | 6,440.00 | 6,590.00 | 6,590.00 | 110,799 |
| 2022-04-14 | 7,130.00 | 7,140.00 | 6,650.00 | 6,690.00 | 6,690.00 | 246,519 |
| 2022-04-13 | 7,170.00 | 7,220.00 | 7,100.00 | 7,110.00 | 7,110.00 | 65,709 |
| 2022-04-12 | 7,080.00 | 7,230.00 | 7,070.00 | 7,140.00 | 7,140.00 | 46,939 |
| 2022-04-11 | 7,120.00 | 7,240.00 | 7,120.00 | 7,140.00 | 7,140.00 | 69,820 |
| 2022-04-08 | 6,930.00 | 7,240.00 | 6,930.00 | 7,110.00 | 7,110.00 | 112,859 |
| 2022-04-07 | 7,020.00 | 7,050.00 | 6,850.00 | 6,930.00 | 6,930.00 | 117,013 |
| 2022-04-06 | 7,150.00 | 7,290.00 | 7,000.00 | 7,050.00 | 7,050.00 | 140,656 |
| 2022-04-05 | 7,290.00 | 7,380.00 | 7,140.00 | 7,190.00 | 7,190.00 | 119,222 |
| 2022-04-04 | 7,460.00 | 7,480.00 | 7,200.00 | 7,270.00 | 7,270.00 | 183,758 |
| 2022-04-01 | 7,610.00 | 8,210.00 | 7,100.00 | 7,460.00 | 7,460.00 | 731,428 |
| 2022-03-31 | 7,130.00 | 7,700.00 | 7,130.00 | 7,610.00 | 7,610.00 | 513,195 |
| 2022-03-30 | 6,960.00 | 7,350.00 | 6,880.00 | 7,230.00 | 7,230.00 | 335,635 |
| 2022-03-29 | 7,070.00 | 7,070.00 | 6,880.00 | 6,960.00 | 6,960.00 | 138,603 |
| 2022-03-28 | 6,770.00 | 7,090.00 | 6,640.00 | 7,090.00 | 7,090.00 | 232,975 |
| 2022-03-25 | 7,060.00 | 7,150.00 | 6,630.00 | 6,770.00 | 6,770.00 | 446,576 |
| 2022-03-24 | 6,990.00 | 7,220.00 | 6,970.00 | 7,090.00 | 7,090.00 | 307,162 |
| 2022-03-23 | 7,570.00 | 7,670.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1,006,943 |
| 2022-03-22 | 6,290.00 | 7,950.00 | 6,240.00 | 7,570.00 | 7,570.00 | 6,343,912 |
| 2022-03-21 | 6,200.00 | 6,280.00 | 6,000.00 | 6,120.00 | 6,120.00 | 101,453 |
| 2022-03-18 | 6,130.00 | 6,230.00 | 6,130.00 | 6,170.00 | 6,170.00 | 45,305 |
| 2022-03-17 | 6,190.00 | 6,280.00 | 6,150.00 | 6,240.00 | 6,240.00 | 52,397 |
| 2022-03-16 | 6,190.00 | 6,220.00 | 6,060.00 | 6,190.00 | 6,190.00 | 47,775 |
| 2022-03-15 | 6,150.00 | 6,270.00 | 6,000.00 | 6,120.00 | 6,120.00 | 77,737 |
| 2022-03-14 | 6,000.00 | 6,200.00 | 5,860.00 | 6,090.00 | 6,090.00 | 84,750 |
| 2022-03-11 | 6,230.00 | 6,250.00 | 5,960.00 | 6,000.00 | 6,000.00 | 143,279 |
| 2022-03-10 | 6,380.00 | 6,480.00 | 6,100.00 | 6,250.00 | 6,250.00 | 164,490 |
| 2022-03-08 | 6,210.00 | 6,390.00 | 6,100.00 | 6,320.00 | 6,320.00 | 67,721 |
| 2022-03-07 | 6,540.00 | 6,560.00 | 6,030.00 | 6,360.00 | 6,360.00 | 147,249 |
| 2022-03-04 | 6,410.00 | 6,740.00 | 6,380.00 | 6,550.00 | 6,550.00 | 217,289 |
| 2022-03-03 | 6,270.00 | 6,420.00 | 6,260.00 | 6,410.00 | 6,410.00 | 148,105 |
| 2022-03-02 | 6,050.00 | 6,400.00 | 6,040.00 | 6,270.00 | 6,270.00 | 242,886 |
| 2022-02-28 | 5,830.00 | 6,050.00 | 5,780.00 | 6,050.00 | 6,050.00 | 102,580 |
| 2022-02-25 | 5,760.00 | 5,890.00 | 5,730.00 | 5,820.00 | 5,820.00 | 69,077 |
| 2022-02-24 | 5,750.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | 113,816 |
| 2022-02-23 | 5,720.00 | 5,940.00 | 5,720.00 | 5,840.00 | 5,840.00 | 79,793 |
| 2022-02-22 | 5,850.00 | 5,920.00 | 5,740.00 | 5,750.00 | 5,750.00 | 89,354 |
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.