The Nature Holdings Co., Ltd. (KOSDAQ:298540)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,550.00
-60.00 (-0.62%)
Oct 31, 2025, 3:30 PM KST

The Nature Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20259,580.009,630.009,500.009,550.009,550.00-0.62%16,594
Oct 30, 20259,810.009,850.009,600.009,610.009,610.00-1.64%22,660
Oct 29, 20259,850.009,870.009,730.009,770.009,770.00-0.81%23,266
Oct 28, 202510,050.0010,100.009,800.009,850.009,850.00-1.79%20,448
Oct 27, 20259,910.0010,070.009,580.0010,030.0010,030.000.80%45,919
Oct 24, 20259,790.0010,010.009,710.009,950.009,950.001.63%31,479
Oct 23, 20259,830.009,840.009,700.009,790.009,790.00-0.41%7,542
Oct 22, 20259,670.009,830.009,610.009,830.009,830.001.03%17,167
Oct 21, 20259,820.009,910.009,630.009,730.009,730.00-1.72%29,633
Oct 20, 20259,560.009,900.009,560.009,900.009,900.003.56%35,330
Oct 17, 20259,640.009,640.009,480.009,560.009,560.00-0.83%18,156
Oct 16, 20259,850.009,850.009,610.009,640.009,640.00-1.03%17,392
Oct 15, 20259,750.009,840.009,670.009,740.009,740.000.83%17,339
Oct 14, 20259,800.009,810.009,610.009,660.009,660.00-1.43%16,502
Oct 13, 20259,630.009,820.009,610.009,800.009,800.00-0.10%22,483
Oct 10, 20259,980.009,990.009,790.009,810.009,810.00-1.70%22,452
Oct 2, 202510,150.0010,150.009,950.009,980.009,980.00-0.20%11,100
Oct 1, 20259,950.0010,110.009,930.0010,000.0010,000.000.50%10,269
Sep 30, 202510,150.0010,150.009,910.009,950.009,950.00-0.50%14,661
Sep 29, 202510,070.0010,150.0010,000.0010,000.0010,000.00-0.79%9,544
Sep 26, 202510,190.0010,190.009,930.0010,080.0010,080.00-0.59%13,648
Sep 25, 202510,000.0010,500.009,900.0010,140.0010,140.001.81%30,843
Sep 24, 202510,140.0010,140.009,960.009,960.009,960.00-1.97%20,917
Sep 23, 202510,120.0010,160.009,950.0010,160.0010,160.000.40%15,275
Sep 22, 202510,350.0010,350.0010,040.0010,120.0010,120.00-2.41%38,730
Sep 19, 202510,450.0010,450.0010,330.0010,370.0010,370.00-0.86%8,692
Sep 18, 202510,360.0010,520.0010,320.0010,460.0010,460.000.97%12,929
Sep 17, 202510,570.0010,570.0010,260.0010,360.0010,360.00-1.15%17,743
Sep 16, 202510,470.0010,630.0010,360.0010,480.0010,480.00-0.38%21,370
Sep 15, 202510,430.0010,550.0010,370.0010,520.0010,520.000.10%9,846
Sep 12, 202510,570.0010,570.0010,460.0010,510.0010,510.00-0.57%13,171
Sep 11, 202510,770.0010,770.0010,430.0010,570.0010,570.00-11,771
Sep 10, 202510,590.0010,710.0010,440.0010,570.0010,570.00-0.19%11,725
Sep 9, 202510,560.0010,670.0010,440.0010,590.0010,590.000.38%15,489
Sep 8, 202510,840.0010,840.0010,550.0010,550.0010,550.00-2.68%16,241
Sep 5, 202510,810.0010,840.0010,680.0010,840.0010,840.001.03%14,209
Sep 4, 202510,580.0010,760.0010,580.0010,730.0010,730.000.56%12,597
Sep 3, 202510,700.0010,770.0010,550.0010,670.0010,670.000.09%17,560
Sep 2, 202510,660.0010,800.0010,550.0010,660.0010,660.00-0.84%6,004
Sep 1, 202510,720.0010,750.0010,440.0010,750.0010,750.000.28%16,153
Aug 29, 202510,890.0010,890.0010,680.0010,720.0010,720.00-1.20%11,268
Aug 28, 202510,750.0010,890.0010,620.0010,850.0010,850.001.59%16,761
Aug 27, 202510,850.0010,850.0010,550.0010,680.0010,680.00-1.57%16,514
Aug 26, 202510,600.0010,880.0010,430.0010,850.0010,850.003.33%18,455
Aug 25, 202510,420.0010,580.0010,300.0010,500.0010,500.00-49,310
Aug 22, 202510,500.0010,580.0010,400.0010,500.0010,500.00-12,406
Aug 21, 202510,500.0010,550.0010,360.0010,500.0010,500.000.38%13,932
Aug 20, 202510,300.0010,460.0010,020.0010,460.0010,460.001.26%42,031
Aug 19, 202510,730.0010,730.0010,270.0010,330.0010,330.00-1.99%25,055
Aug 18, 202510,520.0010,880.0010,370.0010,540.0010,540.00-7.71%119,236