The Nature Holdings Co., Ltd. (KOSDAQ:298540)
South Korea · Delayed Price · Currency is KRW 6,300.00
-40.00 (-0.63%)
Jul 14, 2026, 3:30 PM KST
The Nature Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6,200.00 | 6,320.00 | 6,120.00 | 6,300.00 | 6,300.00 | -0.63% | 22,333 |
| Jul 13, 2026 | 6,370.00 | 6,400.00 | 6,150.00 | 6,340.00 | 6,340.00 | -1.25% | 19,080 |
| Jul 10, 2026 | 6,390.00 | 6,460.00 | 6,290.00 | 6,420.00 | 6,420.00 | -0.31% | 9,710 |
| Jul 9, 2026 | 6,120.00 | 6,450.00 | 6,120.00 | 6,440.00 | 6,440.00 | 1.42% | 27,985 |
| Jul 8, 2026 | 6,420.00 | 6,420.00 | 6,160.00 | 6,350.00 | 6,350.00 | -1.09% | 16,108 |
| Jul 7, 2026 | 6,460.00 | 6,550.00 | 6,290.00 | 6,420.00 | 6,420.00 | -0.47% | 18,335 |
| Jul 6, 2026 | 6,290.00 | 6,550.00 | 6,210.00 | 6,450.00 | 6,450.00 | 1.74% | 22,766 |
| Jul 3, 2026 | 6,170.00 | 6,390.00 | 6,050.00 | 6,340.00 | 6,340.00 | 2.76% | 36,161 |
| Jul 2, 2026 | 5,960.00 | 6,320.00 | 5,920.00 | 6,170.00 | 6,170.00 | 2.83% | 21,817 |
| Jul 1, 2026 | 5,890.00 | 6,090.00 | 5,860.00 | 6,000.00 | 6,000.00 | 1.18% | 25,412 |
| Jun 30, 2026 | 5,930.00 | 6,070.00 | 5,890.00 | 5,930.00 | 5,930.00 | - | 9,396 |
| Jun 29, 2026 | 5,740.00 | 6,000.00 | 5,660.00 | 5,930.00 | 5,930.00 | 2.60% | 12,294 |
| Jun 26, 2026 | 5,780.00 | 5,800.00 | 5,580.00 | 5,780.00 | 5,780.00 | -0.69% | 28,070 |
| Jun 25, 2026 | 5,910.00 | 5,910.00 | 5,680.00 | 5,820.00 | 5,820.00 | -0.17% | 15,978 |
| Jun 24, 2026 | 6,000.00 | 6,010.00 | 5,780.00 | 5,830.00 | 5,830.00 | -2.83% | 22,749 |
| Jun 23, 2026 | 6,000.00 | 6,070.00 | 5,710.00 | 6,000.00 | 6,000.00 | -0.83% | 23,189 |
| Jun 22, 2026 | 6,190.00 | 6,190.00 | 5,870.00 | 6,050.00 | 6,050.00 | -2.42% | 16,967 |
| Jun 19, 2026 | 6,200.00 | 6,250.00 | 5,800.00 | 6,200.00 | 6,200.00 | - | 32,107 |
| Jun 18, 2026 | 6,390.00 | 6,390.00 | 6,050.00 | 6,200.00 | 6,200.00 | -1.90% | 15,929 |
| Jun 17, 2026 | 6,300.00 | 6,450.00 | 6,230.00 | 6,320.00 | 6,320.00 | 0.32% | 10,530 |
| Jun 16, 2026 | 6,120.00 | 6,350.00 | 6,080.00 | 6,300.00 | 6,300.00 | 2.11% | 20,482 |
| Jun 15, 2026 | 6,150.00 | 6,200.00 | 5,990.00 | 6,170.00 | 6,170.00 | 1.82% | 38,683 |
| Jun 12, 2026 | 6,070.00 | 6,340.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.98% | 35,704 |
| Jun 11, 2026 | 5,930.00 | 6,130.00 | 5,830.00 | 6,120.00 | 6,120.00 | 3.20% | 27,605 |
| Jun 10, 2026 | 5,930.00 | 5,980.00 | 5,770.00 | 5,930.00 | 5,930.00 | -0.17% | 21,323 |
| Jun 9, 2026 | 5,940.00 | 6,020.00 | 5,750.00 | 5,940.00 | 5,940.00 | 0.17% | 38,716 |
| Jun 8, 2026 | 6,000.00 | 6,000.00 | 5,720.00 | 5,930.00 | 5,930.00 | -1.66% | 21,395 |
| Jun 5, 2026 | 6,060.00 | 6,150.00 | 5,810.00 | 6,030.00 | 6,030.00 | 0.50% | 43,650 |
| Jun 4, 2026 | 6,300.00 | 6,330.00 | 6,000.00 | 6,000.00 | 6,000.00 | -5.66% | 34,245 |
| Jun 2, 2026 | 6,300.00 | 6,480.00 | 6,050.00 | 6,360.00 | 6,360.00 | 1.76% | 34,034 |
| Jun 1, 2026 | 6,800.00 | 6,800.00 | 6,250.00 | 6,250.00 | 6,250.00 | -8.76% | 86,108 |
| May 29, 2026 | 6,610.00 | 6,860.00 | 6,410.00 | 6,850.00 | 6,850.00 | 1.48% | 47,997 |
| May 28, 2026 | 6,710.00 | 6,810.00 | 6,350.00 | 6,750.00 | 6,750.00 | 0.60% | 43,922 |
| May 27, 2026 | 6,890.00 | 6,890.00 | 6,640.00 | 6,710.00 | 6,710.00 | -2.04% | 32,447 |
| May 26, 2026 | 7,070.00 | 7,100.00 | 6,750.00 | 6,850.00 | 6,850.00 | -3.66% | 60,250 |
| May 22, 2026 | 7,290.00 | 7,290.00 | 7,080.00 | 7,110.00 | 7,110.00 | -0.97% | 11,887 |
| May 21, 2026 | 7,200.00 | 7,200.00 | 7,040.00 | 7,180.00 | 7,180.00 | -0.28% | 23,921 |
| May 20, 2026 | 7,260.00 | 7,280.00 | 6,750.00 | 7,200.00 | 7,200.00 | -0.83% | 59,662 |
| May 19, 2026 | 7,230.00 | 7,520.00 | 7,180.00 | 7,260.00 | 7,260.00 | -3.07% | 43,488 |
| May 18, 2026 | 7,460.00 | 7,500.00 | 7,130.00 | 7,490.00 | 7,490.00 | 0.40% | 41,025 |
| May 15, 2026 | 7,350.00 | 7,560.00 | 7,100.00 | 7,460.00 | 7,460.00 | 0.54% | 59,617 |
| May 14, 2026 | 7,500.00 | 7,500.00 | 7,270.00 | 7,420.00 | 7,420.00 | 0.27% | 18,614 |
| May 13, 2026 | 7,560.00 | 7,560.00 | 7,280.00 | 7,400.00 | 7,400.00 | -0.80% | 20,394 |
| May 12, 2026 | 7,960.00 | 7,960.00 | 7,340.00 | 7,460.00 | 7,460.00 | -3.49% | 39,188 |
| May 11, 2026 | 7,900.00 | 7,960.00 | 7,680.00 | 7,730.00 | 7,730.00 | -3.13% | 21,648 |
| May 8, 2026 | 7,900.00 | 8,090.00 | 7,700.00 | 7,980.00 | 7,980.00 | 1.01% | 33,236 |
| May 7, 2026 | 7,880.00 | 8,000.00 | 7,750.00 | 7,900.00 | 7,900.00 | 0.25% | 15,082 |
| May 6, 2026 | 8,090.00 | 8,090.00 | 7,730.00 | 7,880.00 | 7,880.00 | -2.60% | 40,421 |
| May 4, 2026 | 8,050.00 | 8,270.00 | 7,990.00 | 8,090.00 | 8,090.00 | 1.25% | 36,741 |
| Apr 30, 2026 | 8,080.00 | 8,150.00 | 7,980.00 | 7,990.00 | 7,990.00 | -0.99% | 15,041 |