Naturalendo Tech Co., Ltd. (KOSDAQ:168330)
South Korea · Delayed Price · Currency is KRW 1,810.00
+72.00 (4.14%)
At close: Jul 21, 2026
Naturalendo Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,814.00 | 1,814.00 | 1,689.00 | 1,738.00 | 1,738.00 | -3.12% | 26,559 |
| Jul 16, 2026 | 1,863.00 | 1,863.00 | 1,761.00 | 1,794.00 | 1,794.00 | -3.03% | 31,600 |
| Jul 15, 2026 | 1,864.00 | 1,864.00 | 1,773.00 | 1,850.00 | 1,850.00 | 3.41% | 7,474 |
| Jul 14, 2026 | 1,895.00 | 1,895.00 | 1,752.00 | 1,789.00 | 1,789.00 | -3.30% | 24,269 |
| Jul 13, 2026 | 1,903.00 | 1,956.00 | 1,826.00 | 1,850.00 | 1,850.00 | -3.60% | 25,936 |
| Jul 10, 2026 | 1,858.00 | 1,928.00 | 1,818.00 | 1,919.00 | 1,919.00 | 5.67% | 8,692 |
| Jul 9, 2026 | 1,946.00 | 1,946.00 | 1,811.00 | 1,816.00 | 1,816.00 | -3.40% | 12,381 |
| Jul 8, 2026 | 1,968.00 | 1,968.00 | 1,811.00 | 1,880.00 | 1,880.00 | -0.05% | 8,148 |
| Jul 7, 2026 | 1,912.00 | 1,976.00 | 1,812.00 | 1,881.00 | 1,881.00 | -1.00% | 23,236 |
| Jul 6, 2026 | 1,860.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 1.77% | 28,672 |
| Jul 3, 2026 | 1,962.00 | 1,962.00 | 1,862.00 | 1,867.00 | 1,867.00 | -3.26% | 24,935 |
| Jul 2, 2026 | 1,974.00 | 1,975.00 | 1,800.00 | 1,930.00 | 1,930.00 | -2.03% | 42,237 |
| Jul 1, 2026 | 1,939.00 | 2,010.00 | 1,920.00 | 1,970.00 | 1,970.00 | 0.77% | 51,058 |
| Jun 30, 2026 | 2,110.00 | 2,110.00 | 1,950.00 | 1,955.00 | 1,955.00 | -3.69% | 15,454 |
| Jun 29, 2026 | 1,968.00 | 2,065.00 | 1,862.00 | 2,030.00 | 2,030.00 | 7.81% | 14,919 |
| Jun 26, 2026 | 2,045.00 | 2,045.00 | 1,861.00 | 1,883.00 | 1,883.00 | -6.78% | 98,771 |
| Jun 25, 2026 | 2,120.00 | 2,120.00 | 1,980.00 | 2,020.00 | 2,020.00 | -2.42% | 33,886 |
| Jun 24, 2026 | 2,075.00 | 2,080.00 | 1,970.00 | 2,070.00 | 2,070.00 | 0.49% | 54,646 |
| Jun 23, 2026 | 2,145.00 | 2,145.00 | 2,035.00 | 2,060.00 | 2,060.00 | -0.24% | 35,317 |
| Jun 22, 2026 | 2,080.00 | 2,150.00 | 2,055.00 | 2,065.00 | 2,065.00 | -0.72% | 48,041 |
| Jun 19, 2026 | 2,095.00 | 2,170.00 | 2,040.00 | 2,080.00 | 2,080.00 | -1.65% | 34,419 |
| Jun 18, 2026 | 2,220.00 | 2,220.00 | 2,065.00 | 2,115.00 | 2,115.00 | -2.53% | 47,906 |
| Jun 17, 2026 | 2,280.00 | 2,280.00 | 2,165.00 | 2,170.00 | 2,170.00 | -3.13% | 24,217 |
| Jun 16, 2026 | 2,190.00 | 2,245.00 | 2,065.00 | 2,240.00 | 2,240.00 | 3.46% | 52,767 |
| Jun 15, 2026 | 2,290.00 | 2,290.00 | 2,150.00 | 2,165.00 | 2,165.00 | -3.13% | 45,794 |
| Jun 12, 2026 | 2,220.00 | 2,305.00 | 2,150.00 | 2,235.00 | 2,235.00 | 0.68% | 28,733 |
| Jun 11, 2026 | 2,160.00 | 2,235.00 | 2,115.00 | 2,220.00 | 2,220.00 | 0.23% | 36,226 |
| Jun 10, 2026 | 2,285.00 | 2,285.00 | 2,145.00 | 2,215.00 | 2,215.00 | -3.06% | 61,755 |
| Jun 9, 2026 | 2,295.00 | 2,465.00 | 2,250.00 | 2,285.00 | 2,285.00 | -0.22% | 48,453 |
| Jun 8, 2026 | 2,310.00 | 2,350.00 | 2,200.00 | 2,290.00 | 2,290.00 | -4.58% | 57,755 |
| Jun 5, 2026 | 2,385.00 | 2,550.00 | 2,340.00 | 2,400.00 | 2,400.00 | 1.27% | 63,786 |
| Jun 4, 2026 | 2,425.00 | 2,425.00 | 2,275.00 | 2,370.00 | 2,370.00 | 0.85% | 29,383 |
| Jun 2, 2026 | 2,410.00 | 2,410.00 | 2,245.00 | 2,350.00 | 2,350.00 | 0.43% | 62,658 |
| Jun 1, 2026 | 2,445.00 | 2,485.00 | 2,280.00 | 2,340.00 | 2,340.00 | -6.96% | 99,974 |
| May 29, 2026 | 2,560.00 | 2,630.00 | 2,480.00 | 2,515.00 | 2,515.00 | -2.71% | 63,590 |
| May 28, 2026 | 2,635.00 | 2,640.00 | 2,520.00 | 2,585.00 | 2,585.00 | -2.64% | 40,848 |
| May 27, 2026 | 2,735.00 | 2,750.00 | 2,605.00 | 2,655.00 | 2,655.00 | -3.63% | 112,217 |
| May 26, 2026 | 2,885.00 | 2,885.00 | 2,685.00 | 2,755.00 | 2,755.00 | -2.48% | 94,218 |
| May 22, 2026 | 2,525.00 | 2,895.00 | 2,525.00 | 2,825.00 | 2,825.00 | 12.10% | 127,854 |
| May 21, 2026 | 2,545.00 | 2,630.00 | 2,500.00 | 2,520.00 | 2,520.00 | -0.98% | 60,162 |
| May 20, 2026 | 2,665.00 | 2,665.00 | 2,520.00 | 2,545.00 | 2,545.00 | -3.96% | 48,589 |
| May 19, 2026 | 2,720.00 | 2,775.00 | 2,615.00 | 2,650.00 | 2,650.00 | -4.16% | 68,486 |
| May 18, 2026 | 2,780.00 | 2,915.00 | 2,690.00 | 2,765.00 | 2,765.00 | -2.98% | 176,508 |
| May 15, 2026 | 2,405.00 | 3,100.00 | 2,350.00 | 2,850.00 | 2,850.00 | 19.00% | 1,473,197 |
| May 14, 2026 | 2,450.00 | 2,450.00 | 2,315.00 | 2,395.00 | 2,395.00 | - | 46,152 |
| May 13, 2026 | 2,390.00 | 2,410.00 | 2,325.00 | 2,395.00 | 2,395.00 | 1.27% | 42,641 |
| May 12, 2026 | 2,355.00 | 2,385.00 | 2,280.00 | 2,365.00 | 2,365.00 | 1.94% | 36,909 |
| May 11, 2026 | 2,395.00 | 2,395.00 | 2,255.00 | 2,320.00 | 2,320.00 | -3.13% | 71,519 |
| May 8, 2026 | 2,435.00 | 2,455.00 | 2,310.00 | 2,395.00 | 2,395.00 | -0.21% | 31,751 |
| May 7, 2026 | 2,330.00 | 2,415.00 | 2,270.00 | 2,400.00 | 2,400.00 | 2.13% | 50,279 |