The Nature Holdings Co., Ltd. (KOSDAQ:298540)
South Korea · Delayed Price · Currency is KRW 6,210.00
-150.00 (-2.36%)
Jun 4, 2026, 12:04 PM KST
The Nature Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 8,050.00 | 8,100.00 | 8,000.00 | 8,070.00 | 8,070.00 | 0.25% | 14,720 |
| Apr 28, 2026 | 8,100.00 | 8,120.00 | 7,960.00 | 8,050.00 | 8,050.00 | -0.49% | 19,434 |
| Apr 27, 2026 | 8,070.00 | 8,170.00 | 8,070.00 | 8,090.00 | 8,090.00 | 0.25% | 21,020 |
| Apr 24, 2026 | 7,950.00 | 8,080.00 | 7,910.00 | 8,070.00 | 8,070.00 | 3.07% | 21,641 |
| Apr 23, 2026 | 7,910.00 | 7,970.00 | 7,770.00 | 7,830.00 | 7,830.00 | -0.89% | 20,524 |
| Apr 22, 2026 | 8,010.00 | 8,010.00 | 7,820.00 | 7,900.00 | 7,900.00 | -1.37% | 17,296 |
| Apr 21, 2026 | 8,060.00 | 8,070.00 | 7,950.00 | 8,010.00 | 8,010.00 | -0.62% | 10,984 |
| Apr 20, 2026 | 8,000.00 | 8,120.00 | 7,980.00 | 8,060.00 | 8,060.00 | 0.75% | 12,660 |
| Apr 17, 2026 | 8,000.00 | 8,030.00 | 7,960.00 | 8,000.00 | 8,000.00 | 0.25% | 14,607 |
| Apr 16, 2026 | 8,100.00 | 8,100.00 | 7,950.00 | 7,980.00 | 7,980.00 | -1.24% | 22,758 |
| Apr 15, 2026 | 8,140.00 | 8,140.00 | 7,990.00 | 8,080.00 | 8,080.00 | -0.25% | 19,912 |
| Apr 14, 2026 | 8,020.00 | 8,100.00 | 7,960.00 | 8,100.00 | 8,100.00 | 0.75% | 13,195 |
| Apr 13, 2026 | 8,080.00 | 8,100.00 | 7,940.00 | 8,040.00 | 8,040.00 | -0.50% | 22,905 |
| Apr 10, 2026 | 7,840.00 | 8,120.00 | 7,800.00 | 8,080.00 | 8,080.00 | 3.59% | 18,943 |
| Apr 9, 2026 | 7,900.00 | 7,900.00 | 7,780.00 | 7,800.00 | 7,800.00 | -0.51% | 5,116 |
| Apr 8, 2026 | 7,810.00 | 7,890.00 | 7,730.00 | 7,840.00 | 7,840.00 | 0.38% | 10,260 |
| Apr 7, 2026 | 8,000.00 | 8,010.00 | 7,780.00 | 7,810.00 | 7,810.00 | -1.88% | 15,407 |
| Apr 6, 2026 | 7,680.00 | 7,980.00 | 7,680.00 | 7,960.00 | 7,960.00 | 2.84% | 28,990 |
| Apr 3, 2026 | 7,660.00 | 7,900.00 | 7,560.00 | 7,740.00 | 7,740.00 | 3.89% | 22,602 |
| Apr 2, 2026 | 7,800.00 | 7,930.00 | 7,450.00 | 7,450.00 | 7,450.00 | -3.12% | 32,454 |
| Apr 1, 2026 | 7,390.00 | 7,730.00 | 7,380.00 | 7,690.00 | 7,690.00 | 4.06% | 19,773 |
| Mar 31, 2026 | 7,730.00 | 7,730.00 | 7,380.00 | 7,390.00 | 7,390.00 | -1.73% | 23,343 |
| Mar 30, 2026 | 7,640.00 | 7,680.00 | 7,460.00 | 7,520.00 | 7,520.00 | -2.34% | 15,701 |
| Mar 27, 2026 | 7,520.00 | 7,820.00 | 7,390.00 | 7,700.00 | 7,700.00 | 3.36% | 40,135 |
| Mar 26, 2026 | 7,490.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,450.00 | -0.27% | 12,035 |
| Mar 25, 2026 | 7,500.00 | 7,500.00 | 7,280.00 | 7,470.00 | 7,470.00 | 1.49% | 35,959 |
| Mar 24, 2026 | 7,180.00 | 7,420.00 | 7,120.00 | 7,360.00 | 7,360.00 | 3.08% | 15,473 |
| Mar 23, 2026 | 7,320.00 | 7,370.00 | 6,950.00 | 7,140.00 | 7,140.00 | -3.25% | 34,166 |
| Mar 20, 2026 | 7,440.00 | 7,510.00 | 7,350.00 | 7,380.00 | 7,380.00 | -0.81% | 17,055 |