Skip to main content
logo
Naturalendo Tech Co., Ltd. (KOSDAQ:168330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
+30.00 (1.27%)
At close: Jun 5, 2026

Naturalendo Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,385.002,550.002,340.002,400.002,400.001.27%63,786
Jun 4, 20262,425.002,425.002,275.002,370.002,370.000.85%29,383
Jun 2, 20262,410.002,410.002,245.002,350.002,350.000.43%62,658
Jun 1, 20262,445.002,485.002,280.002,340.002,340.00-6.96%99,974
May 29, 20262,560.002,630.002,480.002,515.002,515.00-2.71%63,590
May 28, 20262,635.002,640.002,520.002,585.002,585.00-2.64%40,848
May 27, 20262,735.002,750.002,605.002,655.002,655.00-3.63%112,217
May 26, 20262,885.002,885.002,685.002,755.002,755.00-2.48%94,218
May 22, 20262,525.002,895.002,525.002,825.002,825.0012.10%127,854
May 21, 20262,545.002,630.002,500.002,520.002,520.00-0.98%60,162
May 20, 20262,665.002,665.002,520.002,545.002,545.00-3.96%48,589
May 19, 20262,720.002,775.002,615.002,650.002,650.00-4.16%68,486
May 18, 20262,780.002,915.002,690.002,765.002,765.00-2.98%176,508
May 15, 20262,405.003,100.002,350.002,850.002,850.0019.00%1,473,197
May 14, 20262,450.002,450.002,315.002,395.002,395.00-46,152
May 13, 20262,390.002,410.002,325.002,395.002,395.001.27%42,641
May 12, 20262,355.002,385.002,280.002,365.002,365.001.94%36,909
May 11, 20262,395.002,395.002,255.002,320.002,320.00-3.13%71,519
May 8, 20262,435.002,455.002,310.002,395.002,395.00-0.21%31,751
May 7, 20262,330.002,415.002,270.002,400.002,400.002.13%50,279
May 6, 20262,515.002,515.002,310.002,350.002,350.00-5.24%62,043
May 4, 20262,555.002,560.002,410.002,480.002,480.00-3.13%38,983
Apr 30, 20262,675.002,680.002,540.002,560.002,560.00-3.76%46,008
Apr 29, 20262,740.002,740.002,620.002,660.002,660.00-1.48%23,839
Apr 28, 20262,730.002,765.002,665.002,700.002,700.00-1.10%51,240
Apr 27, 20262,700.002,800.002,680.002,730.002,730.001.30%39,388
Apr 24, 20262,625.002,715.002,555.002,695.002,695.003.65%55,239
Apr 23, 20262,595.002,625.002,530.002,600.002,600.00-33,895
Apr 22, 20262,625.002,625.002,555.002,600.002,600.00-0.76%21,556
Apr 21, 20262,605.002,660.002,580.002,620.002,620.000.77%54,714
Apr 20, 20262,695.002,695.002,600.002,600.002,600.00-3.53%32,862
Apr 17, 20262,600.002,740.002,530.002,695.002,695.004.86%54,081
Apr 16, 20262,520.002,580.002,455.002,570.002,570.002.19%34,361
Apr 15, 20262,475.002,545.002,450.002,515.002,515.001.62%38,652
Apr 14, 20262,385.002,515.002,370.002,475.002,475.002.91%44,238
Apr 13, 20262,270.002,420.002,270.002,405.002,405.003.44%32,132
Apr 10, 20262,365.002,365.002,250.002,325.002,325.00-2.72%52,203
Apr 9, 20262,370.002,390.002,245.002,390.002,390.001.70%33,225
Apr 8, 20262,180.002,355.002,160.002,350.002,350.009.30%55,054
Apr 7, 20262,125.002,245.002,080.002,150.002,150.004.12%72,568
Apr 6, 20262,065.002,155.002,025.002,065.002,065.00-30,724
Apr 3, 20262,175.002,175.002,050.002,065.002,065.000.24%29,376
Apr 2, 20262,230.002,230.002,055.002,060.002,060.00-5.94%72,888
Apr 1, 20262,180.002,225.002,145.002,190.002,190.003.30%35,656
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%30,149
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%55,048
Mar 24, 20262,155.002,330.002,100.002,290.002,290.009.31%72,968