Skip to main content
logo
Naturalendo Tech Co., Ltd. (KOSDAQ:168330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,535.00
-130.00 (-4.88%)
Last updated: Oct 10, 2025, 12:10 PM KST

Naturalendo Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,680.002,680.002,435.002,520.002,520.00-5.44%95,460
Oct 2, 20252,645.002,705.002,580.002,665.002,665.000.57%36,420
Oct 1, 20252,755.002,755.002,555.002,650.002,650.00-2.21%56,253
Sep 30, 20252,715.002,770.002,675.002,710.002,710.00-0.73%18,817
Sep 29, 20252,700.002,730.002,590.002,730.002,730.003.02%58,632
Sep 26, 20252,760.002,785.002,550.002,650.002,650.00-3.99%67,154
Sep 25, 20252,695.002,760.002,675.002,760.002,760.001.85%22,430
Sep 24, 20252,800.002,800.002,680.002,710.002,710.00-1.28%52,153
Sep 23, 20252,825.002,845.002,600.002,745.002,745.00-1.61%80,393
Sep 22, 20252,875.002,900.002,790.002,790.002,790.00-2.96%65,790
Sep 19, 20252,920.003,010.002,825.002,875.002,875.00-0.86%82,098
Sep 18, 20252,810.002,905.002,800.002,900.002,900.003.94%60,520
Sep 17, 20252,840.002,840.002,740.002,790.002,790.00-1.93%92,055
Sep 16, 20252,870.002,925.002,800.002,845.002,845.00-0.70%64,067
Sep 15, 20252,940.002,940.002,820.002,865.002,865.00-0.69%67,379
Sep 12, 20252,895.002,940.002,850.002,885.002,885.00-0.35%67,322
Sep 11, 20252,955.002,990.002,875.002,895.002,895.00-2.69%47,432
Sep 10, 20253,015.003,015.002,850.002,975.002,975.001.19%70,357
Sep 9, 20252,960.002,975.002,915.002,940.002,940.00-0.17%16,648
Sep 8, 20252,900.002,985.002,870.002,945.002,945.002.61%31,419
Sep 5, 20253,000.003,000.002,840.002,870.002,870.00-2.55%41,853
Sep 4, 20252,960.002,965.002,870.002,945.002,945.000.34%57,162
Sep 3, 20252,900.003,010.002,880.002,935.002,935.000.86%32,100
Sep 2, 20252,950.003,035.002,910.002,910.002,910.00-2.51%53,034
Sep 1, 20252,910.003,080.002,910.002,985.002,985.00-3.40%77,548
Aug 29, 20253,100.003,155.003,050.003,090.003,090.00-0.64%35,976
Aug 28, 20253,050.003,160.003,040.003,110.003,110.000.97%33,683
Aug 27, 20253,105.003,135.003,055.003,080.003,080.00-0.81%26,881
Aug 26, 20253,140.003,155.003,055.003,105.003,105.00-1.27%21,901
Aug 25, 20253,180.003,200.003,090.003,145.003,145.000.96%36,948
Aug 22, 20253,150.003,225.003,030.003,115.003,115.000.97%52,796
Aug 21, 20253,190.003,200.003,080.003,085.003,085.00-2.06%52,607
Aug 20, 20253,030.003,300.002,950.003,150.003,150.002.61%100,877
Aug 19, 20253,190.003,190.003,000.003,070.003,070.00-2.07%87,646
Aug 18, 20253,250.003,290.003,135.003,135.003,135.00-4.42%76,642
Aug 14, 20253,200.003,375.003,200.003,280.003,280.002.66%56,899
Aug 13, 20253,160.003,280.003,145.003,195.003,195.001.11%35,548
Aug 12, 20253,170.003,185.003,110.003,160.003,160.00-0.32%74,240
Aug 11, 20253,305.003,305.003,150.003,170.003,170.00-2.76%71,150
Aug 8, 20253,275.003,290.003,215.003,260.003,260.00-1.21%65,269
Aug 7, 20253,425.003,435.003,260.003,300.003,300.00-3.65%106,504
Aug 6, 20253,350.003,560.003,265.003,425.003,425.003.79%150,292
Aug 5, 20253,300.003,350.003,250.003,300.003,300.000.92%65,249
Aug 4, 20253,245.003,305.003,170.003,270.003,270.000.77%58,203
Aug 1, 20253,430.003,430.003,205.003,245.003,245.00-5.53%150,035
Jul 31, 20253,540.003,730.003,400.003,435.003,435.001.03%350,498
Jul 30, 20253,390.003,480.003,370.003,400.003,400.00-54,604
Jul 29, 20253,460.003,505.003,320.003,400.003,400.00-1.73%88,651
Jul 28, 20253,585.003,690.003,325.003,460.003,460.00-2.12%165,703
Jul 25, 20253,670.003,710.003,535.003,535.003,535.00-3.68%108,336