Naturalendo Tech Co., Ltd. (KOSDAQ:168330)
South Korea · Delayed Price · Currency is KRW 2,080.00
-70.00 (-3.26%)
At close: Sep 3, 2026
Naturalendo Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,080.00 | 2,190.00 | 2,055.00 | 2,190.00 | 2,190.00 | 5.29% | 12,704 |
| Sep 3, 2026 | 2,170.00 | 2,170.00 | 2,060.00 | 2,080.00 | 2,080.00 | -3.26% | 9,147 |
| Sep 2, 2026 | 2,045.00 | 2,175.00 | 2,040.00 | 2,150.00 | 2,150.00 | - | 11,084 |
| Sep 1, 2026 | 2,160.00 | 2,175.00 | 2,115.00 | 2,150.00 | 2,150.00 | - | 7,148 |
| Aug 31, 2026 | 2,170.00 | 2,170.00 | 2,035.00 | 2,150.00 | 2,150.00 | 2.87% | 6,328 |
| Aug 28, 2026 | 2,150.00 | 2,150.00 | 2,065.00 | 2,090.00 | 2,090.00 | -1.88% | 7,468 |
| Aug 27, 2026 | 2,110.00 | 2,130.00 | 2,050.00 | 2,130.00 | 2,130.00 | 0.95% | 17,947 |
| Aug 26, 2026 | 2,215.00 | 2,215.00 | 2,080.00 | 2,110.00 | 2,110.00 | -1.86% | 14,606 |
| Aug 25, 2026 | 2,205.00 | 2,205.00 | 2,085.00 | 2,150.00 | 2,150.00 | -0.23% | 11,081 |
| Aug 24, 2026 | 2,180.00 | 2,250.00 | 2,145.00 | 2,155.00 | 2,155.00 | 1.17% | 20,545 |
| Aug 21, 2026 | 2,185.00 | 2,185.00 | 2,035.00 | 2,130.00 | 2,130.00 | 0.47% | 14,727 |
| Aug 20, 2026 | 2,180.00 | 2,180.00 | 2,055.00 | 2,120.00 | 2,120.00 | 0.95% | 10,217 |
| Aug 19, 2026 | 2,050.00 | 2,170.00 | 2,005.00 | 2,100.00 | 2,100.00 | 0.96% | 14,672 |
| Aug 18, 2026 | 2,180.00 | 2,180.00 | 2,040.00 | 2,080.00 | 2,080.00 | -1.65% | 24,831 |
| Aug 14, 2026 | 2,150.00 | 2,230.00 | 2,090.00 | 2,115.00 | 2,115.00 | -0.47% | 13,418 |
| Aug 13, 2026 | 1,965.00 | 2,180.00 | 1,964.00 | 2,125.00 | 2,125.00 | 7.92% | 63,501 |
| Aug 12, 2026 | 1,939.00 | 1,986.00 | 1,912.00 | 1,969.00 | 1,969.00 | 1.49% | 8,221 |
| Aug 11, 2026 | 1,934.00 | 1,940.00 | 1,912.00 | 1,940.00 | 1,940.00 | 1.84% | 50,392 |
| Aug 10, 2026 | 1,880.00 | 1,945.00 | 1,867.00 | 1,905.00 | 1,905.00 | 2.14% | 20,667 |
| Aug 7, 2026 | 1,890.00 | 1,890.00 | 1,856.00 | 1,865.00 | 1,865.00 | -1.17% | 5,526 |
| Aug 6, 2026 | 1,895.00 | 1,898.00 | 1,780.00 | 1,887.00 | 1,887.00 | 0.11% | 12,478 |
| Aug 5, 2026 | 1,897.00 | 1,897.00 | 1,864.00 | 1,885.00 | 1,885.00 | -0.05% | 12,041 |
| Aug 4, 2026 | 1,760.00 | 1,898.00 | 1,760.00 | 1,886.00 | 1,886.00 | 5.36% | 23,612 |
| Aug 3, 2026 | 1,779.00 | 1,793.00 | 1,749.00 | 1,790.00 | 1,790.00 | 2.29% | 10,328 |
| Jul 31, 2026 | 1,727.00 | 1,825.00 | 1,727.00 | 1,750.00 | 1,750.00 | 1.33% | 21,566 |
| Jul 30, 2026 | 1,821.00 | 1,821.00 | 1,710.00 | 1,727.00 | 1,727.00 | -4.95% | 26,504 |
| Jul 29, 2026 | 1,860.00 | 1,860.00 | 1,668.00 | 1,817.00 | 1,817.00 | -2.21% | 51,314 |
| Jul 28, 2026 | 1,812.00 | 1,858.00 | 1,730.00 | 1,858.00 | 1,858.00 | 3.39% | 20,141 |
| Jul 27, 2026 | 1,834.00 | 1,856.00 | 1,788.00 | 1,797.00 | 1,797.00 | -1.64% | 17,624 |
| Jul 24, 2026 | 1,828.00 | 1,874.00 | 1,790.00 | 1,827.00 | 1,827.00 | -0.11% | 8,434 |
| Jul 23, 2026 | 1,832.00 | 1,832.00 | 1,795.00 | 1,829.00 | 1,829.00 | 0.72% | 13,993 |
| Jul 22, 2026 | 1,833.00 | 1,833.00 | 1,799.00 | 1,816.00 | 1,816.00 | 0.33% | 11,484 |
| Jul 21, 2026 | 1,781.00 | 1,813.00 | 1,719.00 | 1,810.00 | 1,810.00 | 4.14% | 18,245 |
| 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 |