The Nature Holdings Co., Ltd. (KOSDAQ:298540)
South Korea · Delayed Price · Currency is KRW 6,430.00
-200.00 (-3.02%)
Sep 10, 2026, 11:00 AM KST
The Nature Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 6,460.00 | 6,640.00 | 6,430.00 | 6,630.00 | 6,630.00 | 1.84% | 3,950 |
| Sep 8, 2026 | 6,730.00 | 6,730.00 | 6,510.00 | 6,510.00 | 6,510.00 | -1.96% | 3,770 |
| Sep 7, 2026 | 6,780.00 | 6,870.00 | 6,640.00 | 6,640.00 | 6,640.00 | -2.06% | 6,107 |
| Sep 4, 2026 | 6,690.00 | 6,800.00 | 6,670.00 | 6,780.00 | 6,780.00 | 0.44% | 5,052 |
| Sep 3, 2026 | 6,720.00 | 6,770.00 | 6,680.00 | 6,750.00 | 6,750.00 | 0.45% | 3,369 |
| Sep 2, 2026 | 6,840.00 | 6,940.00 | 6,720.00 | 6,720.00 | 6,720.00 | -2.61% | 7,101 |
| Sep 1, 2026 | 6,800.00 | 6,970.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.43% | 3,030 |
| Aug 31, 2026 | 7,040.00 | 7,040.00 | 6,830.00 | 6,930.00 | 6,930.00 | -1.00% | 4,121 |
| Aug 28, 2026 | 6,670.00 | 7,040.00 | 6,670.00 | 7,000.00 | 7,000.00 | 4.95% | 22,063 |
| Aug 27, 2026 | 6,650.00 | 6,730.00 | 6,640.00 | 6,670.00 | 6,670.00 | -0.45% | 3,453 |
| Aug 26, 2026 | 6,590.00 | 7,000.00 | 6,590.00 | 6,700.00 | 6,700.00 | 1.52% | 9,854 |
| Aug 25, 2026 | 6,370.00 | 6,720.00 | 6,370.00 | 6,600.00 | 6,600.00 | -0.75% | 30,502 |
| Aug 24, 2026 | 6,650.00 | 6,760.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.60% | 7,735 |
| Aug 21, 2026 | 6,650.00 | 6,740.00 | 6,500.00 | 6,690.00 | 6,690.00 | -0.15% | 12,492 |
| Aug 20, 2026 | 6,640.00 | 6,820.00 | 6,590.00 | 6,700.00 | 6,700.00 | 0.15% | 20,447 |
| Aug 19, 2026 | 6,660.00 | 6,700.00 | 6,420.00 | 6,690.00 | 6,690.00 | - | 18,129 |
| Aug 18, 2026 | 6,670.00 | 6,700.00 | 6,490.00 | 6,690.00 | 6,690.00 | 0.15% | 14,852 |
| Aug 14, 2026 | 6,590.00 | 6,720.00 | 6,590.00 | 6,680.00 | 6,680.00 | 0.75% | 7,981 |
| Aug 13, 2026 | 6,790.00 | 6,800.00 | 6,550.00 | 6,630.00 | 6,630.00 | -2.36% | 10,592 |
| Aug 12, 2026 | 6,890.00 | 6,910.00 | 6,710.00 | 6,790.00 | 6,790.00 | -1.45% | 8,749 |
| Aug 11, 2026 | 6,880.00 | 6,950.00 | 6,780.00 | 6,890.00 | 6,890.00 | 0.88% | 11,741 |
| Aug 10, 2026 | 6,770.00 | 6,840.00 | 6,580.00 | 6,830.00 | 6,830.00 | 1.34% | 13,347 |
| Aug 7, 2026 | 6,580.00 | 6,740.00 | 6,480.00 | 6,740.00 | 6,740.00 | 2.43% | 13,560 |
| Aug 6, 2026 | 6,500.00 | 6,610.00 | 6,490.00 | 6,580.00 | 6,580.00 | 0.30% | 18,266 |
| Aug 5, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,560.00 | 6,560.00 | -0.30% | 21,452 |
| Aug 4, 2026 | 6,460.00 | 6,590.00 | 6,430.00 | 6,580.00 | 6,580.00 | 1.86% | 7,024 |
| Aug 3, 2026 | 6,420.00 | 6,520.00 | 6,350.00 | 6,460.00 | 6,460.00 | 0.62% | 9,856 |
| Jul 31, 2026 | 6,300.00 | 6,420.00 | 6,170.00 | 6,420.00 | 6,420.00 | 2.88% | 12,359 |
| Jul 30, 2026 | 6,200.00 | 6,270.00 | 6,060.00 | 6,240.00 | 6,240.00 | 2.97% | 16,806 |
| Jul 29, 2026 | 6,540.00 | 6,550.00 | 6,020.00 | 6,060.00 | 6,060.00 | -6.77% | 45,243 |
| Jul 28, 2026 | 6,660.00 | 6,660.00 | 6,330.00 | 6,500.00 | 6,500.00 | -3.13% | 14,731 |
| Jul 27, 2026 | 6,560.00 | 6,770.00 | 6,390.00 | 6,710.00 | 6,710.00 | 3.23% | 25,953 |
| Jul 24, 2026 | 6,270.00 | 6,520.00 | 6,220.00 | 6,500.00 | 6,500.00 | 4.50% | 23,508 |
| Jul 23, 2026 | 6,150.00 | 6,280.00 | 6,100.00 | 6,220.00 | 6,220.00 | 0.16% | 22,061 |
| Jul 22, 2026 | 6,300.00 | 6,300.00 | 6,050.00 | 6,210.00 | 6,210.00 | - | 7,344 |
| Jul 21, 2026 | 6,200.00 | 6,300.00 | 5,940.00 | 6,210.00 | 6,210.00 | -0.80% | 15,593 |
| Jul 20, 2026 | 6,140.00 | 6,330.00 | 6,000.00 | 6,260.00 | 6,260.00 | 1.95% | 29,417 |
| Jul 16, 2026 | 6,080.00 | 6,180.00 | 5,990.00 | 6,140.00 | 6,140.00 | 0.49% | 20,510 |
| Jul 15, 2026 | 6,300.00 | 6,340.00 | 6,110.00 | 6,110.00 | 6,110.00 | -3.02% | 11,409 |
| 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 |