Skip to main content
logo
Naturalendo Tech Co., Ltd. (KOSDAQ:168330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
+125.00 (4.67%)
At close: Jan 27, 2026

Naturalendo Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20262,875.002,925.002,780.002,880.002,880.000.70%77,671
Jan 14, 20262,940.002,940.002,830.002,860.002,860.00-2.72%52,874
Jan 13, 20263,005.003,035.002,850.002,940.002,940.00-2.33%82,403
Jan 12, 20263,035.003,045.002,950.003,010.003,010.00-1.63%69,415
Jan 9, 20263,100.003,100.002,960.003,060.003,060.00-0.33%77,716
Jan 8, 20263,065.003,190.003,025.003,070.003,070.00-59,458
Jan 7, 20263,060.003,075.003,005.003,070.003,070.00-52,762
Jan 6, 20263,045.003,090.002,990.003,070.003,070.00-66,257
Jan 5, 20263,030.003,095.003,015.003,070.003,070.000.33%31,334
Jan 2, 20263,105.003,105.003,020.003,060.003,060.00-1.29%29,669
Dec 30, 20253,085.003,150.003,045.003,100.003,100.000.49%21,045
Dec 29, 20252,975.003,145.002,945.003,085.003,085.003.70%79,225
Dec 26, 20253,060.003,080.002,935.002,975.002,975.00-2.78%84,461
Dec 24, 20253,015.003,060.002,900.003,060.003,060.000.49%53,274
Dec 23, 20253,115.003,180.002,950.003,045.003,045.00-1.77%87,248
Dec 22, 20253,300.003,360.003,100.003,100.003,100.00-6.06%82,285
Dec 19, 20253,360.003,360.003,190.003,300.003,300.000.46%111,602
Dec 18, 20253,085.003,525.003,030.003,285.003,285.005.97%335,269
Dec 17, 20253,150.003,155.003,000.003,100.003,100.00-1.59%112,263
Dec 16, 20253,225.003,225.003,020.003,150.003,150.00-2.33%226,514
Dec 15, 20253,520.003,575.003,090.003,225.003,225.00-8.12%356,449
Dec 12, 20253,500.003,515.003,440.003,510.003,510.00-90,797
Dec 11, 20253,530.003,530.003,450.003,510.003,510.000.29%95,691
Dec 10, 20253,395.003,520.003,285.003,500.003,500.005.42%174,512
Dec 9, 20253,110.004,100.003,000.003,320.003,320.003.43%2,517,019
Dec 8, 20253,045.003,445.002,945.003,210.003,210.003.88%2,559,158
Dec 5, 20252,370.003,090.002,370.003,090.003,090.0029.83%1,876,473
Dec 4, 20252,575.002,575.002,370.002,380.002,380.00-7.57%108,151
Dec 3, 20252,360.002,595.002,285.002,575.002,575.0010.52%209,630
Dec 2, 20252,300.002,330.002,250.002,330.002,330.001.30%37,202
Dec 1, 20252,160.002,395.002,160.002,300.002,300.006.48%108,686
Nov 28, 20252,130.002,170.002,130.002,160.002,160.001.41%18,170
Nov 27, 20252,080.002,130.002,055.002,130.002,130.001.43%39,846
Nov 26, 20252,125.002,125.002,055.002,100.002,100.001.20%15,392
Nov 25, 20252,155.002,155.002,070.002,075.002,075.00-2.35%17,628
Nov 24, 20252,170.002,215.002,095.002,125.002,125.00-0.70%26,833
Nov 21, 20252,215.002,220.002,130.002,140.002,140.00-3.39%28,504
Nov 20, 20252,215.002,230.002,175.002,215.002,215.001.14%18,069
Nov 19, 20252,230.002,230.002,155.002,190.002,190.000.23%30,069
Nov 18, 20252,310.002,335.002,175.002,185.002,185.00-4.38%36,114