The Nature Holdings Co., Ltd. (KOSDAQ:298540)
South Korea · Delayed Price · Currency is KRW 6,180.00
-40.00 (-0.64%)
Nov 3, 2026, 3:30 PM KST
The Nature Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6,170.00 | 6,290.00 | 5,980.00 | 6,180.00 | 6,180.00 | -0.64% | 8,562 |
| Nov 2, 2026 | 6,050.00 | 6,450.00 | 6,030.00 | 6,220.00 | 6,220.00 | 0.48% | 10,280 |
| Oct 30, 2026 | 6,190.00 | 6,200.00 | 6,070.00 | 6,190.00 | 6,190.00 | -0.64% | 2,761 |
| Oct 29, 2026 | 6,200.00 | 6,260.00 | 6,040.00 | 6,230.00 | 6,230.00 | - | 16,703 |
| Oct 28, 2026 | 6,440.00 | 6,440.00 | 6,220.00 | 6,230.00 | 6,230.00 | -2.50% | 161,723 |
| Oct 27, 2026 | 6,230.00 | 6,450.00 | 6,170.00 | 6,390.00 | 6,390.00 | 1.43% | 26,351 |
| Oct 26, 2026 | 6,350.00 | 6,370.00 | 5,960.00 | 6,300.00 | 6,300.00 | -2.33% | 31,911 |
| Oct 23, 2026 | 6,400.00 | 6,450.00 | 6,240.00 | 6,450.00 | 6,450.00 | 1.10% | 5,507 |
| Oct 22, 2026 | 6,350.00 | 6,470.00 | 6,300.00 | 6,380.00 | 6,380.00 | -1.09% | 9,223 |
| Oct 21, 2026 | 6,450.00 | 6,550.00 | 6,390.00 | 6,450.00 | 6,450.00 | -1.07% | 2,724 |
| Oct 20, 2026 | 6,450.00 | 6,550.00 | 6,420.00 | 6,520.00 | 6,520.00 | -0.31% | 2,665 |
| Oct 19, 2026 | 6,260.00 | 6,550.00 | 6,260.00 | 6,540.00 | 6,540.00 | 3.48% | 9,627 |
| Oct 16, 2026 | 6,380.00 | 6,490.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.94% | 309,471 |
| Oct 15, 2026 | 6,400.00 | 6,540.00 | 6,130.00 | 6,380.00 | 6,380.00 | -2.74% | 37,722 |
| Oct 14, 2026 | 6,720.00 | 6,720.00 | 6,370.00 | 6,560.00 | 6,560.00 | -2.38% | 17,649 |
| Oct 13, 2026 | 6,460.00 | 6,750.00 | 6,240.00 | 6,720.00 | 6,720.00 | 1.66% | 28,561 |
| Oct 12, 2026 | 6,710.00 | 6,750.00 | 6,450.00 | 6,610.00 | 6,610.00 | -1.49% | 8,936 |
| Oct 8, 2026 | 6,500.00 | 6,720.00 | 6,460.00 | 6,710.00 | 6,710.00 | 3.55% | 10,264 |
| Oct 7, 2026 | 6,680.00 | 6,690.00 | 6,450.00 | 6,480.00 | 6,480.00 | -2.99% | 13,794 |
| Oct 6, 2026 | 6,780.00 | 6,830.00 | 6,360.00 | 6,680.00 | 6,680.00 | -1.33% | 25,437 |
| Oct 2, 2026 | 6,640.00 | 6,790.00 | 6,520.00 | 6,770.00 | 6,770.00 | 1.65% | 69,323 |
| Oct 1, 2026 | 6,650.00 | 6,720.00 | 6,610.00 | 6,660.00 | 6,660.00 | -0.45% | 5,090 |
| Sep 30, 2026 | 6,690.00 | 6,800.00 | 6,650.00 | 6,690.00 | 6,690.00 | -1.04% | 3,231 |
| Sep 29, 2026 | 6,650.00 | 6,770.00 | 6,460.00 | 6,760.00 | 6,760.00 | 1.65% | 11,465 |
| Sep 28, 2026 | 6,630.00 | 6,740.00 | 6,590.00 | 6,650.00 | 6,650.00 | -0.45% | 3,513 |
| Sep 23, 2026 | 6,630.00 | 6,740.00 | 6,520.00 | 6,680.00 | 6,680.00 | 0.15% | 3,101 |
| Sep 22, 2026 | 6,680.00 | 6,730.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.89% | 6,943 |
| Sep 21, 2026 | 6,690.00 | 6,750.00 | 6,620.00 | 6,730.00 | 6,730.00 | 0.45% | 1,538 |
| Sep 18, 2026 | 6,750.00 | 6,750.00 | 6,580.00 | 6,700.00 | 6,700.00 | 0.75% | 8,357 |
| Sep 17, 2026 | 6,650.00 | 6,690.00 | 6,510.00 | 6,650.00 | 6,650.00 | -0.75% | 7,187 |
| Sep 16, 2026 | 6,690.00 | 6,720.00 | 6,540.00 | 6,700.00 | 6,700.00 | -0.59% | 5,312 |
| Sep 15, 2026 | 6,610.00 | 6,740.00 | 6,530.00 | 6,740.00 | 6,740.00 | 1.97% | 5,651 |
| Sep 14, 2026 | 6,400.00 | 6,610.00 | 6,370.00 | 6,610.00 | 6,610.00 | 0.76% | 5,826 |
| Sep 11, 2026 | 6,390.00 | 6,580.00 | 6,300.00 | 6,560.00 | 6,560.00 | 0.92% | 5,654 |
| Sep 10, 2026 | 6,630.00 | 6,630.00 | 6,390.00 | 6,500.00 | 6,500.00 | -1.96% | 9,708 |
| 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 |