The Nature Holdings Co., Ltd. (KOSDAQ:298540)
South Korea · Delayed Price · Currency is KRW 10,480
-40 (-0.38%)
Sep 16, 2025, 3:30 PM KST
The Nature Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10,470.00 | 10,630.00 | 10,360.00 | 10,480.00 | 10,480.00 | -0.38% | 21,369 |
| Sep 15, 2025 | 10,430.00 | 10,550.00 | 10,370.00 | 10,520.00 | 10,520.00 | 0.10% | 9,846 |
| Sep 12, 2025 | 10,570.00 | 10,570.00 | 10,460.00 | 10,510.00 | 10,510.00 | -0.57% | 13,171 |
| Sep 11, 2025 | 10,770.00 | 10,770.00 | 10,430.00 | 10,570.00 | 10,570.00 | - | 11,771 |
| Sep 10, 2025 | 10,590.00 | 10,710.00 | 10,440.00 | 10,570.00 | 10,570.00 | -0.19% | 11,725 |
| Sep 9, 2025 | 10,560.00 | 10,670.00 | 10,440.00 | 10,590.00 | 10,590.00 | 0.38% | 15,489 |
| Sep 8, 2025 | 10,840.00 | 10,840.00 | 10,550.00 | 10,550.00 | 10,550.00 | -2.68% | 16,241 |
| Sep 5, 2025 | 10,810.00 | 10,840.00 | 10,680.00 | 10,840.00 | 10,840.00 | 1.03% | 14,209 |
| Sep 4, 2025 | 10,580.00 | 10,760.00 | 10,580.00 | 10,730.00 | 10,730.00 | 0.56% | 12,597 |
| Sep 3, 2025 | 10,700.00 | 10,770.00 | 10,550.00 | 10,670.00 | 10,670.00 | 0.09% | 17,560 |
| Sep 2, 2025 | 10,660.00 | 10,800.00 | 10,550.00 | 10,660.00 | 10,660.00 | -0.84% | 6,004 |
| Sep 1, 2025 | 10,720.00 | 10,750.00 | 10,440.00 | 10,750.00 | 10,750.00 | 0.28% | 16,153 |
| Aug 29, 2025 | 10,890.00 | 10,890.00 | 10,680.00 | 10,720.00 | 10,720.00 | -1.20% | 11,268 |
| Aug 28, 2025 | 10,750.00 | 10,890.00 | 10,620.00 | 10,850.00 | 10,850.00 | 1.59% | 16,761 |
| Aug 27, 2025 | 10,850.00 | 10,850.00 | 10,550.00 | 10,680.00 | 10,680.00 | -1.57% | 16,514 |
| Aug 26, 2025 | 10,600.00 | 10,880.00 | 10,430.00 | 10,850.00 | 10,850.00 | 3.33% | 18,455 |
| Aug 25, 2025 | 10,420.00 | 10,580.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 49,310 |
| Aug 22, 2025 | 10,500.00 | 10,580.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 12,406 |
| Aug 21, 2025 | 10,500.00 | 10,550.00 | 10,360.00 | 10,500.00 | 10,500.00 | 0.38% | 13,932 |
| Aug 20, 2025 | 10,300.00 | 10,460.00 | 10,020.00 | 10,460.00 | 10,460.00 | 1.26% | 42,031 |
| Aug 19, 2025 | 10,730.00 | 10,730.00 | 10,270.00 | 10,330.00 | 10,330.00 | -1.99% | 25,055 |
| Aug 18, 2025 | 10,520.00 | 10,880.00 | 10,370.00 | 10,540.00 | 10,540.00 | -7.71% | 119,236 |
| Aug 14, 2025 | 11,440.00 | 11,540.00 | 11,310.00 | 11,420.00 | 11,420.00 | 0.26% | 22,298 |
| Aug 13, 2025 | 11,310.00 | 11,400.00 | 11,180.00 | 11,390.00 | 11,390.00 | 0.71% | 13,278 |
| Aug 12, 2025 | 11,150.00 | 11,490.00 | 11,120.00 | 11,310.00 | 11,310.00 | 1.43% | 25,841 |
| Aug 11, 2025 | 11,150.00 | 11,240.00 | 10,900.00 | 11,150.00 | 11,150.00 | -0.80% | 41,602 |
| Aug 8, 2025 | 11,320.00 | 11,320.00 | 11,165.00 | 11,240.00 | 11,240.00 | 0.27% | 15,178 |
| Aug 7, 2025 | 11,400.00 | 11,400.00 | 11,200.00 | 11,210.00 | 11,210.00 | -1.06% | 10,216 |
| Aug 6, 2025 | 11,290.00 | 11,380.00 | 11,200.00 | 11,330.00 | 11,330.00 | 0.35% | 12,901 |
| Aug 5, 2025 | 11,350.00 | 11,420.00 | 11,180.00 | 11,290.00 | 11,290.00 | 0.18% | 19,142 |
| Aug 4, 2025 | 11,300.00 | 11,300.00 | 11,010.00 | 11,270.00 | 11,270.00 | 0.63% | 15,110 |
| Aug 1, 2025 | 11,460.00 | 11,460.00 | 10,970.00 | 11,200.00 | 11,200.00 | -2.78% | 47,778 |
| Jul 31, 2025 | 11,510.00 | 11,580.00 | 11,390.00 | 11,520.00 | 11,520.00 | 0.09% | 18,056 |
| Jul 30, 2025 | 11,360.00 | 11,600.00 | 11,300.00 | 11,510.00 | 11,510.00 | 0.26% | 27,515 |
| Jul 29, 2025 | 11,550.00 | 11,580.00 | 11,250.00 | 11,480.00 | 11,480.00 | 0.26% | 19,627 |
| Jul 28, 2025 | 11,960.00 | 12,120.00 | 11,290.00 | 11,450.00 | 11,450.00 | -5.45% | 92,178 |
| Jul 25, 2025 | 12,440.00 | 12,440.00 | 11,830.00 | 12,110.00 | 12,110.00 | -2.02% | 53,594 |
| Jul 24, 2025 | 12,600.00 | 12,600.00 | 12,350.00 | 12,360.00 | 12,360.00 | -1.83% | 21,263 |
| Jul 23, 2025 | 12,510.00 | 12,650.00 | 12,280.00 | 12,590.00 | 12,590.00 | 0.64% | 26,341 |
| Jul 22, 2025 | 12,540.00 | 12,600.00 | 12,360.00 | 12,510.00 | 12,510.00 | -0.24% | 42,387 |
| Jul 21, 2025 | 12,560.00 | 12,570.00 | 12,360.00 | 12,540.00 | 12,540.00 | -0.32% | 25,294 |
| Jul 18, 2025 | 12,640.00 | 12,660.00 | 12,420.00 | 12,580.00 | 12,580.00 | -0.47% | 29,240 |
| Jul 17, 2025 | 12,480.00 | 12,680.00 | 12,330.00 | 12,640.00 | 12,640.00 | 1.28% | 46,731 |
| Jul 16, 2025 | 12,500.00 | 12,680.00 | 12,300.00 | 12,480.00 | 12,480.00 | -0.16% | 70,341 |
| Jul 15, 2025 | 12,730.00 | 12,730.00 | 12,330.00 | 12,500.00 | 12,500.00 | -1.26% | 36,596 |
| Jul 14, 2025 | 12,580.00 | 12,660.00 | 12,320.00 | 12,660.00 | 12,660.00 | 1.44% | 47,038 |
| Jul 11, 2025 | 12,570.00 | 12,590.00 | 12,460.00 | 12,480.00 | 12,480.00 | 0.08% | 23,095 |
| Jul 10, 2025 | 12,390.00 | 12,620.00 | 12,220.00 | 12,470.00 | 12,470.00 | 0.65% | 46,550 |
| Jul 9, 2025 | 12,050.00 | 12,580.00 | 11,990.00 | 12,390.00 | 12,390.00 | 3.08% | 44,959 |
| Jul 8, 2025 | 12,100.00 | 12,100.00 | 11,780.00 | 12,020.00 | 12,020.00 | -0.66% | 83,192 |