Skip to main content
logo
Naturalendo Tech Co., Ltd. (KOSDAQ:168330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
+70.00 (3.30%)
At close: Apr 1, 2026

Naturalendo Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,180.002,225.002,145.002,190.002,190.003.30%35,655
Mar 31, 20262,235.002,235.002,110.002,120.002,120.00-5.15%28,271
Mar 30, 20262,215.002,280.002,170.002,235.002,235.000.90%27,493
Mar 27, 20262,220.002,240.002,155.002,215.002,215.00-0.89%30,133
Mar 26, 20262,345.002,345.002,225.002,235.002,235.00-1.97%56,457
Mar 25, 20262,290.002,395.002,225.002,280.002,280.00-0.44%55,046
Mar 24, 20262,155.002,330.002,100.002,290.002,290.009.31%72,968
Mar 23, 20262,165.002,180.002,080.002,095.002,095.00-3.90%58,858
Mar 20, 20262,130.002,205.002,100.002,180.002,180.002.35%54,030
Mar 19, 20262,095.002,240.002,050.002,130.002,130.001.67%97,912
Mar 18, 20262,010.002,200.001,963.002,095.002,095.006.83%283,332
Mar 17, 20262,550.002,550.001,958.001,961.001,961.00-22.80%869,151
Mar 16, 20262,600.002,645.002,540.002,540.002,540.00-2.50%24,871
Mar 13, 20262,580.002,620.002,485.002,605.002,605.002.96%23,708
Mar 12, 20262,505.002,605.002,490.002,530.002,530.002.43%24,152
Mar 11, 20262,560.002,565.002,470.002,470.002,470.00-1.59%24,643
Mar 10, 20262,420.002,550.002,420.002,510.002,510.003.72%31,397
Mar 9, 20262,450.002,515.002,360.002,420.002,420.00-6.56%93,000
Mar 6, 20262,640.002,640.002,515.002,590.002,590.00-0.38%21,525
Mar 5, 20262,460.002,630.002,460.002,600.002,600.009.01%54,623
Mar 4, 20262,600.002,600.002,345.002,385.002,385.00-8.62%106,613
Mar 3, 20262,700.002,750.002,610.002,610.002,610.00-5.09%44,996
Feb 27, 20262,845.002,845.002,670.002,750.002,750.00-2.83%85,418
Feb 26, 20263,080.003,080.002,830.002,830.002,830.00-5.35%111,422
Feb 25, 20262,920.002,990.002,900.002,990.002,990.002.22%51,116
Feb 24, 20262,940.002,960.002,865.002,925.002,925.00-1.18%52,779
Feb 23, 20262,985.003,080.002,810.002,960.002,960.00-0.34%93,902
Feb 20, 20262,920.002,995.002,890.002,970.002,970.001.71%78,041
Feb 19, 20263,000.003,020.002,885.002,920.002,920.00-2.18%153,329
Feb 13, 20262,990.003,050.002,825.002,985.002,985.00-0.50%136,905
Feb 12, 20263,045.003,050.002,880.003,000.003,000.00-1.80%113,556
Feb 11, 20262,975.003,245.002,920.003,055.003,055.005.16%277,577
Feb 10, 20262,750.003,100.002,750.002,905.002,905.005.64%231,822
Feb 9, 20262,750.002,820.002,700.002,750.002,750.00-66,586
Feb 6, 20262,720.002,775.002,590.002,750.002,750.002.04%87,945
Feb 5, 20262,650.002,750.002,605.002,695.002,695.001.70%81,716
Feb 4, 20262,660.002,750.002,550.002,650.002,650.003.52%112,606
Feb 3, 20262,720.002,720.002,520.002,560.002,560.00-5.88%184,150
Feb 2, 20262,725.002,725.002,595.002,720.002,720.00-0.18%97,115
Jan 30, 20262,865.002,875.002,680.002,725.002,725.00-5.71%213,115
Jan 29, 20262,860.002,910.002,720.002,890.002,890.001.05%114,292
Jan 28, 20262,840.002,980.002,765.002,860.002,860.002.14%173,361
Jan 27, 20262,740.002,800.002,635.002,800.002,800.004.67%90,911
Jan 26, 20262,705.002,760.002,665.002,675.002,675.00-1.65%172,500
Jan 23, 20262,710.002,720.002,635.002,720.002,720.00-132,211
Jan 22, 20262,730.002,760.002,660.002,720.002,720.00-0.37%128,069
Jan 21, 20262,795.002,795.002,640.002,730.002,730.00-2.67%136,818
Jan 20, 20262,640.002,815.002,640.002,805.002,805.005.65%139,172
Jan 19, 20262,850.002,850.002,610.002,655.002,655.00-6.84%152,979
Jan 16, 20262,880.002,970.002,795.002,850.002,850.00-1.04%98,942