Naturalendo Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 5,600.00 | 6,140.00 | 5,570.00 | 5,940.00 | 5,940.00 | 222,728 |
| 2022-02-18 | 5,520.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,650.00 | 38,523 |
| 2022-02-17 | 5,520.00 | 5,700.00 | 5,520.00 | 5,610.00 | 5,610.00 | 119,073 |
| 2022-02-16 | 5,340.00 | 5,590.00 | 5,340.00 | 5,520.00 | 5,520.00 | 92,617 |
| 2022-02-15 | 5,500.00 | 5,500.00 | 5,240.00 | 5,340.00 | 5,340.00 | 121,315 |
| 2022-02-14 | 5,600.00 | 5,600.00 | 5,390.00 | 5,390.00 | 5,390.00 | 118,868 |
| 2022-02-11 | 5,890.00 | 5,890.00 | 5,640.00 | 5,680.00 | 5,680.00 | 153,938 |
| 2022-02-10 | 5,900.00 | 5,930.00 | 5,810.00 | 5,900.00 | 5,900.00 | 98,357 |
| 2022-02-09 | 6,040.00 | 6,130.00 | 5,840.00 | 5,900.00 | 5,900.00 | 168,696 |
| 2022-02-08 | 6,330.00 | 6,330.00 | 5,990.00 | 6,060.00 | 6,060.00 | 163,367 |
| 2022-02-07 | 6,370.00 | 6,400.00 | 6,170.00 | 6,290.00 | 6,290.00 | 138,460 |
| 2022-02-04 | 6,050.00 | 6,500.00 | 6,050.00 | 6,320.00 | 6,320.00 | 343,608 |
| 2022-02-03 | 6,010.00 | 6,350.00 | 5,920.00 | 6,080.00 | 6,080.00 | 227,841 |
| 2022-01-28 | 5,840.00 | 6,100.00 | 5,610.00 | 5,860.00 | 5,860.00 | 175,149 |
| 2022-01-27 | 6,210.00 | 6,330.00 | 5,790.00 | 5,860.00 | 5,860.00 | 259,932 |
| 2022-01-26 | 6,060.00 | 6,390.00 | 6,060.00 | 6,280.00 | 6,280.00 | 251,117 |
| 2022-01-25 | 6,150.00 | 6,430.00 | 6,060.00 | 6,160.00 | 6,160.00 | 318,145 |
| 2022-01-24 | 5,900.00 | 6,290.00 | 5,810.00 | 6,160.00 | 6,160.00 | 503,200 |
| 2022-01-21 | 5,520.00 | 5,970.00 | 5,500.00 | 5,900.00 | 5,900.00 | 321,706 |
| 2022-01-20 | 5,360.00 | 5,620.00 | 5,310.00 | 5,600.00 | 5,600.00 | 190,812 |
| 2022-01-19 | 5,470.00 | 5,500.00 | 5,270.00 | 5,340.00 | 5,340.00 | 179,854 |
| 2022-01-18 | 5,720.00 | 5,830.00 | 5,480.00 | 5,490.00 | 5,490.00 | 258,403 |
| 2022-01-17 | 5,600.00 | 6,140.00 | 5,600.00 | 5,760.00 | 5,760.00 | 750,924 |
| 2022-01-14 | 5,500.00 | 5,700.00 | 5,340.00 | 5,580.00 | 5,580.00 | 190,514 |
| 2022-01-13 | 5,720.00 | 5,890.00 | 5,450.00 | 5,450.00 | 5,450.00 | 239,737 |
| 2022-01-12 | 5,320.00 | 5,840.00 | 5,240.00 | 5,670.00 | 5,670.00 | 482,337 |
| 2022-01-11 | 4,920.00 | 5,910.00 | 4,920.00 | 5,300.00 | 5,300.00 | 1,377,423 |
| 2022-01-10 | 4,910.00 | 4,925.00 | 4,805.00 | 4,875.00 | 4,875.00 | 49,621 |
| 2022-01-07 | 4,600.00 | 4,930.00 | 4,555.00 | 4,870.00 | 4,870.00 | 115,670 |
| 2022-01-06 | 4,560.00 | 4,620.00 | 4,530.00 | 4,590.00 | 4,590.00 | 62,392 |
| 2022-01-05 | 4,635.00 | 4,640.00 | 4,555.00 | 4,610.00 | 4,610.00 | 51,947 |
| 2022-01-04 | 4,650.00 | 4,675.00 | 4,580.00 | 4,630.00 | 4,630.00 | 50,184 |
| 2022-01-03 | 4,535.00 | 4,600.00 | 4,495.00 | 4,600.00 | 4,600.00 | 57,051 |
| 2021-12-30 | 4,535.00 | 4,555.00 | 4,470.00 | 4,530.00 | 4,530.00 | 29,841 |
| 2021-12-29 | 4,560.00 | 4,580.00 | 4,500.00 | 4,535.00 | 4,535.00 | 32,599 |
| 2021-12-28 | 4,635.00 | 4,635.00 | 4,440.00 | 4,505.00 | 4,505.00 | 40,238 |
| 2021-12-27 | 4,610.00 | 4,640.00 | 4,550.00 | 4,580.00 | 4,580.00 | 35,329 |
| 2021-12-24 | 4,720.00 | 4,780.00 | 4,650.00 | 4,650.00 | 4,650.00 | 38,849 |
| 2021-12-23 | 4,750.00 | 4,795.00 | 4,650.00 | 4,650.00 | 4,650.00 | 76,894 |
| 2021-12-22 | 4,810.00 | 4,850.00 | 4,770.00 | 4,775.00 | 4,775.00 | 33,295 |
| 2021-12-21 | 4,740.00 | 4,830.00 | 4,740.00 | 4,805.00 | 4,805.00 | 37,613 |
| 2021-12-20 | 4,735.00 | 4,830.00 | 4,700.00 | 4,775.00 | 4,775.00 | 43,135 |
| 2021-12-17 | 4,805.00 | 4,895.00 | 4,735.00 | 4,770.00 | 4,770.00 | 48,692 |
| 2021-12-16 | 4,875.00 | 4,995.00 | 4,825.00 | 4,845.00 | 4,845.00 | 59,354 |
| 2021-12-15 | 4,900.00 | 4,975.00 | 4,845.00 | 4,920.00 | 4,920.00 | 34,409 |
| 2021-12-14 | 4,950.00 | 5,070.00 | 4,905.00 | 4,925.00 | 4,925.00 | 69,536 |
| 2021-12-13 | 5,250.00 | 5,300.00 | 4,995.00 | 5,010.00 | 5,010.00 | 144,913 |
| 2021-12-10 | 5,000.00 | 5,640.00 | 4,920.00 | 5,300.00 | 5,300.00 | 474,406 |
| 2021-12-09 | 4,780.00 | 5,010.00 | 4,780.00 | 4,960.00 | 4,960.00 | 98,080 |
| 2021-12-08 | 4,820.00 | 4,865.00 | 4,785.00 | 4,810.00 | 4,810.00 | 41,184 |
| 2021-12-07 | 4,755.00 | 4,840.00 | 4,735.00 | 4,820.00 | 4,820.00 | 87,229 |
| 2021-12-06 | 4,885.00 | 4,950.00 | 4,770.00 | 4,785.00 | 4,785.00 | 97,943 |
| 2021-12-03 | 4,460.00 | 5,070.00 | 4,460.00 | 4,950.00 | 4,950.00 | 406,421 |
| 2021-12-02 | 4,250.00 | 4,555.00 | 4,150.00 | 4,460.00 | 4,460.00 | 157,956 |
| 2021-12-01 | 4,105.00 | 4,390.00 | 3,985.00 | 4,250.00 | 4,250.00 | 145,266 |
| 2021-11-30 | 4,430.00 | 4,510.00 | 4,105.00 | 4,105.00 | 4,105.00 | 193,961 |
| 2021-11-29 | 4,600.00 | 4,640.00 | 4,400.00 | 4,430.00 | 4,430.00 | 143,583 |
| 2021-11-26 | 4,700.00 | 4,820.00 | 4,640.00 | 4,640.00 | 4,640.00 | 73,626 |
| 2021-11-25 | 4,810.00 | 4,845.00 | 4,750.00 | 4,780.00 | 4,780.00 | 36,095 |
| 2021-11-24 | 4,790.00 | 4,870.00 | 4,730.00 | 4,795.00 | 4,795.00 | 55,512 |
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.