The Nature Holdings Co., Ltd. (KOSDAQ:298540)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,580.00 | 9,630.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.62% | 16,594 |
| Oct 30, 2025 | 9,810.00 | 9,850.00 | 9,600.00 | 9,610.00 | 9,610.00 | -1.64% | 22,660 |
| 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% | 20,448 |
| Oct 27, 2025 | 9,910.00 | 10,070.00 | 9,580.00 | 10,030.00 | 10,030.00 | 0.80% | 45,919 |
| 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% | 7,542 |
| Oct 22, 2025 | 9,670.00 | 9,830.00 | 9,610.00 | 9,830.00 | 9,830.00 | 1.03% | 17,167 |
| Oct 21, 2025 | 9,820.00 | 9,910.00 | 9,630.00 | 9,730.00 | 9,730.00 | -1.72% | 29,633 |
| 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% | 18,156 |
| Oct 16, 2025 | 9,850.00 | 9,850.00 | 9,610.00 | 9,640.00 | 9,640.00 | -1.03% | 17,392 |
| Oct 15, 2025 | 9,750.00 | 9,840.00 | 9,670.00 | 9,740.00 | 9,740.00 | 0.83% | 17,339 |
| 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% | 22,483 |
| Oct 10, 2025 | 9,980.00 | 9,990.00 | 9,790.00 | 9,810.00 | 9,810.00 | -1.70% | 22,452 |
| 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% | 10,269 |
| 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% | 13,648 |
| Sep 25, 2025 | 10,000.00 | 10,500.00 | 9,900.00 | 10,140.00 | 10,140.00 | 1.81% | 30,843 |
| Sep 24, 2025 | 10,140.00 | 10,140.00 | 9,960.00 | 9,960.00 | 9,960.00 | -1.97% | 20,917 |
| 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 |
| Sep 19, 2025 | 10,450.00 | 10,450.00 | 10,330.00 | 10,370.00 | 10,370.00 | -0.86% | 8,692 |
| Sep 18, 2025 | 10,360.00 | 10,520.00 | 10,320.00 | 10,460.00 | 10,460.00 | 0.97% | 12,929 |
| Sep 17, 2025 | 10,570.00 | 10,570.00 | 10,260.00 | 10,360.00 | 10,360.00 | -1.15% | 17,743 |
| Sep 16, 2025 | 10,470.00 | 10,630.00 | 10,360.00 | 10,480.00 | 10,480.00 | -0.38% | 21,370 |
| 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 |