The Nature Holdings Co., Ltd. (KOSDAQ:298540)
South Korea · Delayed Price · Currency is KRW 8,020.00
-20.00 (-0.25%)
Jan 30, 2026, 3:30 PM KST
The Nature Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,040.00 | 8,220.00 | 7,830.00 | 8,020.00 | 8,020.00 | -0.25% | 68,463 |
| Jan 29, 2026 | 8,010.00 | 8,060.00 | 7,840.00 | 8,040.00 | 8,040.00 | 0.37% | 42,844 |
| Jan 28, 2026 | 7,930.00 | 8,030.00 | 7,900.00 | 8,010.00 | 8,010.00 | 1.01% | 37,991 |
| Jan 27, 2026 | 7,920.00 | 7,930.00 | 7,830.00 | 7,930.00 | 7,930.00 | 0.13% | 44,524 |
| Jan 26, 2026 | 7,820.00 | 7,950.00 | 7,820.00 | 7,920.00 | 7,920.00 | 0.76% | 45,565 |
| Jan 23, 2026 | 7,850.00 | 7,910.00 | 7,730.00 | 7,860.00 | 7,860.00 | 1.42% | 43,364 |
| Jan 22, 2026 | 7,730.00 | 7,820.00 | 7,590.00 | 7,750.00 | 7,750.00 | 0.26% | 38,065 |
| Jan 21, 2026 | 7,960.00 | 7,960.00 | 7,580.00 | 7,730.00 | 7,730.00 | -1.40% | 53,520 |
| Jan 20, 2026 | 7,830.00 | 7,930.00 | 7,700.00 | 7,840.00 | 7,840.00 | 0.13% | 76,845 |
| Jan 19, 2026 | 7,760.00 | 7,890.00 | 7,650.00 | 7,830.00 | 7,830.00 | 0.13% | 48,254 |
| Jan 16, 2026 | 7,800.00 | 7,870.00 | 7,700.00 | 7,820.00 | 7,820.00 | -0.51% | 118,435 |
| Jan 15, 2026 | 8,050.00 | 8,050.00 | 7,760.00 | 7,860.00 | 7,860.00 | -2.36% | 102,722 |
| Jan 14, 2026 | 8,150.00 | 8,200.00 | 7,930.00 | 8,050.00 | 8,050.00 | 0.12% | 34,857 |
| Jan 13, 2026 | 8,250.00 | 8,310.00 | 7,980.00 | 8,040.00 | 8,040.00 | -2.55% | 51,039 |
| Jan 12, 2026 | 8,150.00 | 8,250.00 | 7,990.00 | 8,250.00 | 8,250.00 | 1.23% | 56,539 |
| Jan 9, 2026 | 8,320.00 | 8,320.00 | 8,120.00 | 8,150.00 | 8,150.00 | -2.04% | 31,774 |
| Jan 8, 2026 | 8,580.00 | 8,580.00 | 8,300.00 | 8,320.00 | 8,320.00 | -3.03% | 22,538 |
| Jan 7, 2026 | 8,620.00 | 8,630.00 | 8,390.00 | 8,580.00 | 8,580.00 | -0.46% | 22,423 |
| Jan 6, 2026 | 8,440.00 | 8,620.00 | 8,420.00 | 8,620.00 | 8,620.00 | 2.13% | 33,247 |
| Jan 5, 2026 | 8,660.00 | 8,750.00 | 8,380.00 | 8,440.00 | 8,440.00 | -2.54% | 68,513 |
| Jan 2, 2026 | 8,820.00 | 8,830.00 | 8,600.00 | 8,660.00 | 8,660.00 | -1.81% | 36,763 |
| Dec 30, 2025 | 8,770.00 | 8,950.00 | 8,690.00 | 8,820.00 | 8,820.00 | 0.57% | 53,156 |
| Dec 29, 2025 | 8,930.00 | 8,930.00 | 8,740.00 | 8,770.00 | 8,770.00 | -4.57% | 55,660 |
| Dec 26, 2025 | 9,080.00 | 9,230.00 | 9,080.00 | 9,190.00 | 8,690.00 | -0.22% | 46,868 |
| Dec 24, 2025 | 9,180.00 | 9,300.00 | 9,130.00 | 9,210.00 | 8,708.91 | 0.33% | 18,458 |
| Dec 23, 2025 | 9,280.00 | 9,300.00 | 9,110.00 | 9,180.00 | 8,680.54 | -1.08% | 16,581 |
| Dec 22, 2025 | 9,250.00 | 9,400.00 | 9,220.00 | 9,280.00 | 8,775.10 | 0.32% | 30,274 |
| Dec 19, 2025 | 9,150.00 | 9,250.00 | 9,120.00 | 9,250.00 | 8,746.74 | 0.33% | 20,779 |
| Dec 18, 2025 | 9,030.00 | 9,240.00 | 8,750.00 | 9,220.00 | 8,718.37 | 1.88% | 38,375 |
| Dec 17, 2025 | 9,030.00 | 9,060.00 | 8,960.00 | 9,050.00 | 8,557.62 | 0.22% | 16,597 |
| Dec 16, 2025 | 9,070.00 | 9,100.00 | 8,950.00 | 9,030.00 | 8,538.71 | -0.66% | 25,184 |
| Dec 15, 2025 | 9,080.00 | 9,120.00 | 9,000.00 | 9,090.00 | 8,595.44 | - | 14,761 |
| Dec 12, 2025 | 9,030.00 | 9,090.00 | 8,980.00 | 9,090.00 | 8,595.44 | 1.11% | 13,490 |
| Dec 11, 2025 | 9,000.00 | 9,080.00 | 8,920.00 | 8,990.00 | 8,500.88 | - | 17,812 |
| Dec 10, 2025 | 9,000.00 | 9,000.00 | 8,920.00 | 8,990.00 | 8,500.88 | -0.11% | 9,726 |
| Dec 9, 2025 | 9,010.00 | 9,010.00 | 8,870.00 | 9,000.00 | 8,510.34 | 0.22% | 28,419 |
| Dec 8, 2025 | 9,080.00 | 9,090.00 | 8,950.00 | 8,980.00 | 8,491.43 | -0.99% | 24,756 |
| Dec 5, 2025 | 9,060.00 | 9,100.00 | 8,990.00 | 9,070.00 | 8,576.53 | 0.44% | 16,721 |
| Dec 4, 2025 | 9,120.00 | 9,180.00 | 8,980.00 | 9,030.00 | 8,538.71 | -1.63% | 30,199 |
| Dec 3, 2025 | 9,110.00 | 9,190.00 | 9,000.00 | 9,180.00 | 8,680.54 | 0.88% | 38,192 |
| Dec 2, 2025 | 9,130.00 | 9,170.00 | 8,970.00 | 9,100.00 | 8,604.90 | -0.33% | 30,283 |
| Dec 1, 2025 | 9,140.00 | 9,250.00 | 9,010.00 | 9,130.00 | 8,633.26 | -0.11% | 24,876 |
| Nov 28, 2025 | 9,040.00 | 9,170.00 | 9,020.00 | 9,140.00 | 8,642.72 | 1.11% | 14,478 |
| Nov 27, 2025 | 9,050.00 | 9,070.00 | 8,910.00 | 9,040.00 | 8,548.16 | 0.11% | 25,497 |
| Nov 26, 2025 | 9,120.00 | 9,240.00 | 8,870.00 | 9,030.00 | 8,538.71 | -0.99% | 60,961 |
| Nov 25, 2025 | 9,190.00 | 9,240.00 | 9,070.00 | 9,120.00 | 8,623.81 | 0.11% | 20,510 |
| Nov 24, 2025 | 9,150.00 | 9,220.00 | 9,030.00 | 9,110.00 | 8,614.35 | 1.22% | 24,810 |
| Nov 21, 2025 | 9,140.00 | 9,140.00 | 8,960.00 | 9,000.00 | 8,510.34 | -1.53% | 39,695 |
| Nov 20, 2025 | 9,050.00 | 9,270.00 | 8,970.00 | 9,140.00 | 8,642.72 | 1.90% | 15,505 |
| Nov 19, 2025 | 9,100.00 | 9,100.00 | 8,870.00 | 8,970.00 | 8,481.97 | 0.11% | 34,102 |