Naturalendo Tech Co., Ltd. (KOSDAQ:168330)
 2,405.00
 +25.00 (1.05%)
  At close: Oct 28, 2025
Naturalendo Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,400.00 | 2,400.00 | 2,295.00 | 2,310.00 | 2,310.00 | -3.95% | 95,361 | 
| Oct 28, 2025 | 2,430.00 | 2,430.00 | 2,360.00 | 2,405.00 | 2,405.00 | 1.05% | 28,342 | 
| Oct 27, 2025 | 2,500.00 | 2,500.00 | 2,365.00 | 2,380.00 | 2,380.00 | -3.64% | 88,925 | 
| Oct 24, 2025 | 2,445.00 | 2,470.00 | 2,357.00 | 2,470.00 | 2,470.00 | 1.02% | 89,961 | 
| Oct 23, 2025 | 2,440.00 | 2,545.00 | 2,440.00 | 2,445.00 | 2,445.00 | -1.41% | 20,492 | 
| Oct 22, 2025 | 2,540.00 | 2,560.00 | 2,455.00 | 2,480.00 | 2,480.00 | -2.17% | 44,096 | 
| Oct 21, 2025 | 2,500.00 | 2,695.00 | 2,490.00 | 2,535.00 | 2,535.00 | 1.40% | 59,420 | 
| Oct 20, 2025 | 2,405.00 | 2,510.00 | 2,405.00 | 2,500.00 | 2,500.00 | 3.73% | 41,268 | 
| Oct 17, 2025 | 2,535.00 | 2,535.00 | 2,400.00 | 2,410.00 | 2,410.00 | -3.98% | 80,709 | 
| Oct 16, 2025 | 2,555.00 | 2,620.00 | 2,510.00 | 2,510.00 | 2,510.00 | -1.76% | 39,482 | 
| Oct 15, 2025 | 2,560.00 | 2,560.00 | 2,495.00 | 2,555.00 | 2,555.00 | 1.19% | 12,548 | 
| Oct 14, 2025 | 2,605.00 | 2,660.00 | 2,480.00 | 2,525.00 | 2,525.00 | -2.70% | 46,075 | 
| Oct 13, 2025 | 2,470.00 | 2,595.00 | 2,455.00 | 2,595.00 | 2,595.00 | 2.98% | 46,210 | 
| Oct 10, 2025 | 2,680.00 | 2,680.00 | 2,435.00 | 2,520.00 | 2,520.00 | -5.44% | 95,957 | 
| Oct 2, 2025 | 2,645.00 | 2,705.00 | 2,580.00 | 2,665.00 | 2,665.00 | 0.57% | 36,420 | 
| Oct 1, 2025 | 2,755.00 | 2,755.00 | 2,555.00 | 2,650.00 | 2,650.00 | -2.21% | 56,253 | 
| Sep 30, 2025 | 2,715.00 | 2,770.00 | 2,675.00 | 2,710.00 | 2,710.00 | -0.73% | 18,817 | 
| Sep 29, 2025 | 2,700.00 | 2,730.00 | 2,590.00 | 2,730.00 | 2,730.00 | 3.02% | 58,632 | 
| Sep 26, 2025 | 2,760.00 | 2,785.00 | 2,550.00 | 2,650.00 | 2,650.00 | -3.99% | 67,154 | 
| Sep 25, 2025 | 2,695.00 | 2,760.00 | 2,675.00 | 2,760.00 | 2,760.00 | 1.85% | 22,430 | 
| Sep 24, 2025 | 2,800.00 | 2,800.00 | 2,680.00 | 2,710.00 | 2,710.00 | -1.28% | 52,153 | 
| Sep 23, 2025 | 2,825.00 | 2,845.00 | 2,600.00 | 2,745.00 | 2,745.00 | -1.61% | 80,393 | 
| Sep 22, 2025 | 2,875.00 | 2,900.00 | 2,790.00 | 2,790.00 | 2,790.00 | -2.96% | 65,790 | 
| Sep 19, 2025 | 2,920.00 | 3,010.00 | 2,825.00 | 2,875.00 | 2,875.00 | -0.86% | 82,098 | 
| Sep 18, 2025 | 2,810.00 | 2,905.00 | 2,800.00 | 2,900.00 | 2,900.00 | 3.94% | 60,520 | 
| Sep 17, 2025 | 2,840.00 | 2,840.00 | 2,740.00 | 2,790.00 | 2,790.00 | -1.93% | 92,055 | 
| Sep 16, 2025 | 2,870.00 | 2,925.00 | 2,800.00 | 2,845.00 | 2,845.00 | -0.70% | 64,067 | 
| Sep 15, 2025 | 2,940.00 | 2,940.00 | 2,820.00 | 2,865.00 | 2,865.00 | -0.69% | 67,379 | 
| Sep 12, 2025 | 2,895.00 | 2,940.00 | 2,850.00 | 2,885.00 | 2,885.00 | -0.35% | 67,322 | 
| Sep 11, 2025 | 2,955.00 | 2,990.00 | 2,875.00 | 2,895.00 | 2,895.00 | -2.69% | 47,432 | 
| Sep 10, 2025 | 3,015.00 | 3,015.00 | 2,850.00 | 2,975.00 | 2,975.00 | 1.19% | 70,357 | 
| Sep 9, 2025 | 2,960.00 | 2,975.00 | 2,915.00 | 2,940.00 | 2,940.00 | -0.17% | 16,648 | 
| Sep 8, 2025 | 2,900.00 | 2,985.00 | 2,870.00 | 2,945.00 | 2,945.00 | 2.61% | 31,419 | 
| Sep 5, 2025 | 3,000.00 | 3,000.00 | 2,840.00 | 2,870.00 | 2,870.00 | -2.55% | 41,853 | 
| Sep 4, 2025 | 2,960.00 | 2,965.00 | 2,870.00 | 2,945.00 | 2,945.00 | 0.34% | 57,162 | 
| Sep 3, 2025 | 2,900.00 | 3,010.00 | 2,880.00 | 2,935.00 | 2,935.00 | 0.86% | 32,100 | 
| Sep 2, 2025 | 2,950.00 | 3,035.00 | 2,910.00 | 2,910.00 | 2,910.00 | -2.51% | 53,034 | 
| Sep 1, 2025 | 2,910.00 | 3,080.00 | 2,910.00 | 2,985.00 | 2,985.00 | -3.40% | 77,548 | 
| Aug 29, 2025 | 3,100.00 | 3,155.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.64% | 35,976 | 
| Aug 28, 2025 | 3,050.00 | 3,160.00 | 3,040.00 | 3,110.00 | 3,110.00 | 0.97% | 33,683 | 
| Aug 27, 2025 | 3,105.00 | 3,135.00 | 3,055.00 | 3,080.00 | 3,080.00 | -0.81% | 26,881 | 
| Aug 26, 2025 | 3,140.00 | 3,155.00 | 3,055.00 | 3,105.00 | 3,105.00 | -1.27% | 21,901 | 
| Aug 25, 2025 | 3,180.00 | 3,200.00 | 3,090.00 | 3,145.00 | 3,145.00 | 0.96% | 36,948 | 
| Aug 22, 2025 | 3,150.00 | 3,225.00 | 3,030.00 | 3,115.00 | 3,115.00 | 0.97% | 52,796 | 
| Aug 21, 2025 | 3,190.00 | 3,200.00 | 3,080.00 | 3,085.00 | 3,085.00 | -2.06% | 52,607 | 
| Aug 20, 2025 | 3,030.00 | 3,300.00 | 2,950.00 | 3,150.00 | 3,150.00 | 2.61% | 100,877 | 
| Aug 19, 2025 | 3,190.00 | 3,190.00 | 3,000.00 | 3,070.00 | 3,070.00 | -2.07% | 87,646 | 
| Aug 18, 2025 | 3,250.00 | 3,290.00 | 3,135.00 | 3,135.00 | 3,135.00 | -4.42% | 76,642 | 
| Aug 14, 2025 | 3,200.00 | 3,375.00 | 3,200.00 | 3,280.00 | 3,280.00 | 2.66% | 56,899 | 
| Aug 13, 2025 | 3,160.00 | 3,280.00 | 3,145.00 | 3,195.00 | 3,195.00 | 1.11% | 35,548 |