The Nature Holdings Co., Ltd. (KOSDAQ:298540)
South Korea · Delayed Price · Currency is KRW 6,740.00
+160.00 (2.43%)
Aug 7, 2026, 3:30 PM KST
The Nature Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |