Naturalendo Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,790.00 | 4,870.00 | 4,730.00 | 4,795.00 | 4,795.00 | 55,512 |
| 2021-11-23 | 4,895.00 | 4,950.00 | 4,770.00 | 4,805.00 | 4,805.00 | 52,518 |
| 2021-11-22 | 4,990.00 | 4,990.00 | 4,850.00 | 4,900.00 | 4,900.00 | 82,884 |
| 2021-11-19 | 4,715.00 | 4,950.00 | 4,665.00 | 4,885.00 | 4,885.00 | 134,452 |
| 2021-11-18 | 4,900.00 | 4,900.00 | 4,690.00 | 4,725.00 | 4,725.00 | 185,988 |
| 2021-11-17 | 5,010.00 | 5,130.00 | 4,875.00 | 4,900.00 | 4,900.00 | 312,595 |
| 2021-11-16 | 5,200.00 | 5,200.00 | 5,050.00 | 5,140.00 | 5,140.00 | 120,167 |
| 2021-11-15 | 5,260.00 | 5,360.00 | 5,210.00 | 5,250.00 | 5,250.00 | 113,710 |
| 2021-11-12 | 5,140.00 | 5,340.00 | 5,130.00 | 5,300.00 | 5,300.00 | 190,731 |
| 2021-11-11 | 5,110.00 | 5,220.00 | 5,060.00 | 5,130.00 | 5,130.00 | 112,377 |
| 2021-11-10 | 5,300.00 | 5,300.00 | 5,140.00 | 5,210.00 | 5,210.00 | 78,549 |
| 2021-11-09 | 5,330.00 | 5,460.00 | 5,170.00 | 5,300.00 | 5,300.00 | 123,031 |
| 2021-11-08 | 5,520.00 | 5,540.00 | 5,270.00 | 5,330.00 | 5,330.00 | 170,095 |
| 2021-11-05 | 5,800.00 | 5,800.00 | 5,530.00 | 5,600.00 | 5,600.00 | 121,805 |
| 2021-11-04 | 5,900.00 | 5,940.00 | 5,680.00 | 5,720.00 | 5,720.00 | 141,126 |
| 2021-11-03 | 6,120.00 | 6,120.00 | 5,880.00 | 5,890.00 | 5,890.00 | 70,816 |
| 2021-11-02 | 6,010.00 | 6,100.00 | 5,980.00 | 6,020.00 | 6,020.00 | 85,478 |
| 2021-11-01 | 5,920.00 | 6,150.00 | 5,850.00 | 6,010.00 | 6,010.00 | 99,904 |
| 2021-10-29 | 6,100.00 | 6,140.00 | 5,900.00 | 5,920.00 | 5,920.00 | 130,579 |
| 2021-10-28 | 6,160.00 | 6,240.00 | 6,080.00 | 6,100.00 | 6,100.00 | 138,712 |
| 2021-10-27 | 6,340.00 | 6,390.00 | 6,210.00 | 6,220.00 | 6,220.00 | 112,508 |
| 2021-10-26 | 6,300.00 | 6,410.00 | 6,290.00 | 6,330.00 | 6,330.00 | 90,658 |
| 2021-10-25 | 6,450.00 | 6,450.00 | 6,300.00 | 6,320.00 | 6,320.00 | 108,373 |
| 2021-10-22 | 6,470.00 | 6,600.00 | 6,420.00 | 6,450.00 | 6,450.00 | 97,664 |
| 2021-10-21 | 6,630.00 | 6,690.00 | 6,450.00 | 6,450.00 | 6,450.00 | 114,303 |
| 2021-10-20 | 6,570.00 | 6,910.00 | 6,560.00 | 6,620.00 | 6,620.00 | 153,555 |
| 2021-10-19 | 6,620.00 | 6,730.00 | 6,520.00 | 6,620.00 | 6,620.00 | 122,257 |
| 2021-10-18 | 6,800.00 | 6,800.00 | 6,470.00 | 6,600.00 | 6,600.00 | 151,296 |
| 2021-10-15 | 6,520.00 | 7,480.00 | 6,410.00 | 6,810.00 | 6,810.00 | 1,098,166 |
| 2021-10-14 | 6,360.00 | 6,440.00 | 6,160.00 | 6,400.00 | 6,400.00 | 181,860 |
← NewerPage 21 of 21 · 1,230 trading days
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.