The Nature Holdings Co., Ltd. (KOSDAQ:298540)
South Korea · Delayed Price · Currency is KRW 9,070.00
+40.00 (0.44%)
At close: Dec 5, 2025
The Nature Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,060.00 | 9,100.00 | 8,990.00 | 9,070.00 | 9,070.00 | 0.44% | 16,186 |
| Dec 4, 2025 | 9,120.00 | 9,180.00 | 8,980.00 | 9,030.00 | 9,030.00 | -1.63% | 30,199 |
| Dec 3, 2025 | 9,110.00 | 9,190.00 | 9,000.00 | 9,180.00 | 9,180.00 | 0.88% | 38,178 |
| Dec 2, 2025 | 9,130.00 | 9,170.00 | 8,970.00 | 9,100.00 | 9,100.00 | -0.33% | 30,281 |
| Dec 1, 2025 | 9,140.00 | 9,250.00 | 9,010.00 | 9,130.00 | 9,130.00 | -0.11% | 24,876 |
| Nov 28, 2025 | 9,040.00 | 9,170.00 | 9,020.00 | 9,140.00 | 9,140.00 | 1.11% | 14,478 |
| Nov 27, 2025 | 9,050.00 | 9,070.00 | 8,910.00 | 9,040.00 | 9,040.00 | 0.11% | 25,479 |
| Nov 26, 2025 | 9,120.00 | 9,240.00 | 8,870.00 | 9,030.00 | 9,030.00 | -0.99% | 57,059 |
| Nov 25, 2025 | 9,190.00 | 9,240.00 | 9,070.00 | 9,120.00 | 9,120.00 | 0.11% | 14,334 |
| Nov 24, 2025 | 9,150.00 | 9,220.00 | 9,030.00 | 9,110.00 | 9,110.00 | 1.22% | 24,810 |
| Nov 21, 2025 | 9,140.00 | 9,140.00 | 8,960.00 | 9,000.00 | 9,000.00 | -1.53% | 39,695 |
| Nov 20, 2025 | 9,050.00 | 9,270.00 | 8,970.00 | 9,140.00 | 9,140.00 | 1.90% | 15,505 |
| Nov 19, 2025 | 9,100.00 | 9,100.00 | 8,870.00 | 8,970.00 | 8,970.00 | 0.11% | 34,102 |
| Nov 18, 2025 | 9,100.00 | 9,380.00 | 8,880.00 | 8,960.00 | 8,960.00 | -2.71% | 56,290 |
| Nov 17, 2025 | 9,780.00 | 9,780.00 | 9,190.00 | 9,210.00 | 9,210.00 | -6.50% | 64,049 |
| Nov 14, 2025 | 9,810.00 | 10,030.00 | 9,720.00 | 9,850.00 | 9,850.00 | -0.40% | 27,122 |
| Nov 13, 2025 | 9,850.00 | 10,080.00 | 9,850.00 | 9,890.00 | 9,890.00 | 0.41% | 32,847 |
| Nov 12, 2025 | 9,420.00 | 9,870.00 | 9,420.00 | 9,850.00 | 9,850.00 | 3.68% | 31,358 |
| Nov 11, 2025 | 9,470.00 | 9,590.00 | 9,410.00 | 9,500.00 | 9,500.00 | 0.32% | 22,152 |
| Nov 10, 2025 | 9,130.00 | 9,480.00 | 9,130.00 | 9,470.00 | 9,470.00 | 3.16% | 23,779 |
| Nov 7, 2025 | 9,380.00 | 9,380.00 | 9,090.00 | 9,180.00 | 9,180.00 | -2.13% | 25,713 |
| Nov 6, 2025 | 9,360.00 | 9,470.00 | 9,170.00 | 9,380.00 | 9,380.00 | - | 22,147 |
| Nov 5, 2025 | 9,450.00 | 9,460.00 | 9,130.00 | 9,380.00 | 9,380.00 | -0.95% | 47,387 |
| Nov 4, 2025 | 9,360.00 | 9,490.00 | 9,360.00 | 9,470.00 | 9,470.00 | 0.74% | 16,283 |
| Nov 3, 2025 | 9,550.00 | 9,670.00 | 9,380.00 | 9,400.00 | 9,400.00 | -1.57% | 47,364 |
| Oct 31, 2025 | 9,580.00 | 9,630.00 | 9,490.00 | 9,550.00 | 9,550.00 | -0.62% | 21,567 |
| Oct 30, 2025 | 9,810.00 | 9,850.00 | 9,600.00 | 9,610.00 | 9,610.00 | -1.64% | 21,628 |
| Oct 29, 2025 | 9,850.00 | 9,870.00 | 9,730.00 | 9,770.00 | 9,770.00 | -0.81% | 23,266 |
| Oct 28, 2025 | 10,050.00 | 10,100.00 | 9,800.00 | 9,850.00 | 9,850.00 | -1.79% | 20,274 |
| Oct 27, 2025 | 9,910.00 | 10,070.00 | 9,580.00 | 10,030.00 | 10,030.00 | 0.80% | 44,994 |
| Oct 24, 2025 | 9,790.00 | 10,010.00 | 9,710.00 | 9,950.00 | 9,950.00 | 1.63% | 31,479 |
| Oct 23, 2025 | 9,830.00 | 9,840.00 | 9,700.00 | 9,790.00 | 9,790.00 | -0.41% | 7,509 |
| Oct 22, 2025 | 9,670.00 | 9,830.00 | 9,610.00 | 9,830.00 | 9,830.00 | 1.03% | 17,096 |
| Oct 21, 2025 | 9,820.00 | 9,910.00 | 9,630.00 | 9,730.00 | 9,730.00 | -1.72% | 29,461 |
| Oct 20, 2025 | 9,560.00 | 9,900.00 | 9,560.00 | 9,900.00 | 9,900.00 | 3.56% | 35,330 |
| Oct 17, 2025 | 9,640.00 | 9,640.00 | 9,480.00 | 9,560.00 | 9,560.00 | -0.83% | 18,021 |
| Oct 16, 2025 | 9,850.00 | 9,850.00 | 9,610.00 | 9,640.00 | 9,640.00 | -1.03% | 16,143 |
| Oct 15, 2025 | 9,750.00 | 9,840.00 | 9,670.00 | 9,740.00 | 9,740.00 | 0.83% | 17,122 |
| Oct 14, 2025 | 9,800.00 | 9,810.00 | 9,610.00 | 9,660.00 | 9,660.00 | -1.43% | 16,502 |
| Oct 13, 2025 | 9,630.00 | 9,820.00 | 9,610.00 | 9,800.00 | 9,800.00 | -0.10% | 21,496 |
| Oct 10, 2025 | 9,980.00 | 9,990.00 | 9,790.00 | 9,810.00 | 9,810.00 | -1.70% | 21,858 |
| Oct 2, 2025 | 10,150.00 | 10,150.00 | 9,950.00 | 9,980.00 | 9,980.00 | -0.20% | 11,100 |
| Oct 1, 2025 | 9,950.00 | 10,110.00 | 9,930.00 | 10,000.00 | 10,000.00 | 0.50% | 10,076 |
| Sep 30, 2025 | 10,150.00 | 10,150.00 | 9,910.00 | 9,950.00 | 9,950.00 | -0.50% | 14,661 |
| Sep 29, 2025 | 10,070.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.79% | 9,544 |
| Sep 26, 2025 | 10,190.00 | 10,190.00 | 9,930.00 | 10,080.00 | 10,080.00 | -0.59% | 12,845 |
| Sep 25, 2025 | 10,000.00 | 10,500.00 | 9,900.00 | 10,140.00 | 10,140.00 | 1.81% | 30,336 |
| Sep 24, 2025 | 10,140.00 | 10,140.00 | 9,960.00 | 9,960.00 | 9,960.00 | -1.97% | 19,488 |
| Sep 23, 2025 | 10,120.00 | 10,160.00 | 9,950.00 | 10,160.00 | 10,160.00 | 0.40% | 15,275 |
| Sep 22, 2025 | 10,350.00 | 10,350.00 | 10,040.00 | 10,120.00 | 10,120.00 | -2.41% | 38,730 |