Skip to main content
Naturalendo Tech Co., Ltd. (KOSDAQ:168330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,420.00
-170.00 (-6.56%)
At close: Mar 9, 2026

Naturalendo Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,640.002,640.002,515.002,590.002,590.00-0.38%21,525
Mar 5, 20262,460.002,630.002,460.002,600.002,600.009.01%54,623
Mar 4, 20262,600.002,600.002,345.002,385.002,385.00-8.62%106,613
Mar 3, 20262,700.002,750.002,610.002,610.002,610.00-5.09%44,996
Feb 27, 20262,845.002,845.002,670.002,750.002,750.00-2.83%85,418
Feb 26, 20263,080.003,080.002,830.002,830.002,830.00-5.35%111,422
Feb 25, 20262,920.002,990.002,900.002,990.002,990.002.22%51,116
Feb 24, 20262,940.002,960.002,865.002,925.002,925.00-1.18%52,779
Feb 23, 20262,985.003,080.002,810.002,960.002,960.00-0.34%93,902
Feb 20, 20262,920.002,995.002,890.002,970.002,970.001.71%78,041
Feb 19, 20263,000.003,020.002,885.002,920.002,920.00-2.18%153,329
Feb 13, 20262,990.003,050.002,825.002,985.002,985.00-0.50%136,905
Feb 12, 20263,045.003,050.002,880.003,000.003,000.00-1.80%113,556
Feb 11, 20262,975.003,245.002,920.003,055.003,055.005.16%277,577
Feb 10, 20262,750.003,100.002,750.002,905.002,905.005.64%231,822
Feb 9, 20262,750.002,820.002,700.002,750.002,750.00-66,586
Feb 6, 20262,720.002,775.002,590.002,750.002,750.002.04%87,945
Feb 5, 20262,650.002,750.002,605.002,695.002,695.001.70%81,716
Feb 4, 20262,660.002,750.002,550.002,650.002,650.003.52%112,606
Feb 3, 20262,720.002,720.002,520.002,560.002,560.00-5.88%184,150
Feb 2, 20262,725.002,725.002,595.002,720.002,720.00-0.18%97,115
Jan 30, 20262,865.002,875.002,680.002,725.002,725.00-5.71%213,115
Jan 29, 20262,860.002,910.002,720.002,890.002,890.001.05%114,292
Jan 28, 20262,840.002,980.002,765.002,860.002,860.002.14%173,361
Jan 27, 20262,740.002,800.002,635.002,800.002,800.004.67%90,911
Jan 26, 20262,705.002,760.002,665.002,675.002,675.00-1.65%172,500
Jan 23, 20262,710.002,720.002,635.002,720.002,720.00-132,211
Jan 22, 20262,730.002,760.002,660.002,720.002,720.00-0.37%128,069
Jan 21, 20262,795.002,795.002,640.002,730.002,730.00-2.67%136,818
Jan 20, 20262,640.002,815.002,640.002,805.002,805.005.65%139,172
Jan 19, 20262,850.002,850.002,610.002,655.002,655.00-6.84%152,979
Jan 16, 20262,880.002,970.002,795.002,850.002,850.00-1.04%98,942
Jan 15, 20262,875.002,925.002,780.002,880.002,880.000.70%77,671
Jan 14, 20262,940.002,940.002,830.002,860.002,860.00-2.72%52,874
Jan 13, 20263,005.003,035.002,850.002,940.002,940.00-2.33%82,403
Jan 12, 20263,035.003,045.002,950.003,010.003,010.00-1.63%69,415
Jan 9, 20263,100.003,100.002,960.003,060.003,060.00-0.33%77,716
Jan 8, 20263,065.003,190.003,025.003,070.003,070.00-59,458
Jan 7, 20263,060.003,075.003,005.003,070.003,070.00-52,762
Jan 6, 20263,045.003,090.002,990.003,070.003,070.00-66,257
Jan 5, 20263,030.003,095.003,015.003,070.003,070.000.33%31,334
Jan 2, 20263,105.003,105.003,020.003,060.003,060.00-1.29%29,669
Dec 30, 20253,085.003,150.003,045.003,100.003,100.000.49%21,045
Dec 29, 20252,975.003,145.002,945.003,085.003,085.003.70%79,225
Dec 26, 20253,060.003,080.002,935.002,975.002,975.00-2.78%84,461
Dec 24, 20253,015.003,060.002,900.003,060.003,060.000.49%53,274
Dec 23, 20253,115.003,180.002,950.003,045.003,045.00-1.77%87,248
Dec 22, 20253,300.003,360.003,100.003,100.003,100.00-6.06%82,285
Dec 19, 20253,360.003,360.003,190.003,300.003,300.000.46%111,602
Dec 18, 20253,085.003,525.003,030.003,285.003,285.005.97%335,269
Dec 17, 20253,150.003,155.003,000.003,100.003,100.00-1.59%112,263
Dec 16, 20253,225.003,225.003,020.003,150.003,150.00-2.33%226,514
Dec 15, 20253,520.003,575.003,090.003,225.003,225.00-8.12%356,449
Dec 12, 20253,500.003,515.003,440.003,510.003,510.00-90,797
Dec 11, 20253,530.003,530.003,450.003,510.003,510.000.29%95,691
Dec 10, 20253,395.003,520.003,285.003,500.003,500.005.42%174,512
Dec 9, 20253,110.004,100.003,000.003,320.003,320.003.43%2,517,019
Dec 8, 20253,045.003,445.002,945.003,210.003,210.003.88%2,559,158
Dec 5, 20252,370.003,090.002,370.003,090.003,090.0029.83%1,876,473
Dec 4, 20252,575.002,575.002,370.002,380.002,380.00-7.57%108,151
Dec 3, 20252,360.002,595.002,285.002,575.002,575.0010.52%209,630
Dec 2, 20252,300.002,330.002,250.002,330.002,330.001.30%37,202
Dec 1, 20252,160.002,395.002,160.002,300.002,300.006.48%108,686
Nov 28, 20252,130.002,170.002,130.002,160.002,160.001.41%18,170
Nov 27, 20252,080.002,130.002,055.002,130.002,130.001.43%39,846
Nov 26, 20252,125.002,125.002,055.002,100.002,100.001.20%15,392
Nov 25, 20252,155.002,155.002,070.002,075.002,075.00-2.35%17,628
Nov 24, 20252,170.002,215.002,095.002,125.002,125.00-0.70%26,833
Nov 21, 20252,215.002,220.002,130.002,140.002,140.00-3.39%28,504
Nov 20, 20252,215.002,230.002,175.002,215.002,215.001.14%18,069
Nov 19, 20252,230.002,230.002,155.002,190.002,190.000.23%30,069
Nov 18, 20252,310.002,335.002,175.002,185.002,185.00-4.38%36,114
Nov 17, 20252,370.002,370.002,275.002,285.002,285.00-3.59%43,590
Nov 14, 20252,460.002,510.002,345.002,370.002,370.00-4.24%92,099
Nov 13, 20252,315.002,590.002,300.002,475.002,475.006.91%273,338
Nov 12, 20252,235.002,340.002,150.002,315.002,315.004.99%81,502
Nov 11, 20252,240.002,330.002,150.002,205.002,205.00-2.43%43,686
Nov 10, 20252,280.002,305.002,240.002,260.002,260.00-42,476
Nov 7, 20252,280.002,315.002,200.002,260.002,260.00-34,323
Nov 6, 20252,365.002,365.002,210.002,260.002,260.00-0.88%37,558
Nov 5, 20252,350.002,350.002,230.002,280.002,280.00-2.98%39,376
Nov 4, 20252,390.002,390.002,280.002,350.002,350.000.21%54,796
Nov 3, 20252,380.002,450.002,305.002,345.002,345.00-1.26%57,731
Oct 31, 20252,345.002,400.002,275.002,375.002,375.001.28%40,989
Oct 30, 20252,275.002,345.002,250.002,345.002,345.001.52%54,333
Oct 29, 20252,400.002,400.002,295.002,310.002,310.00-3.95%95,361
Oct 28, 20252,430.002,430.002,360.002,405.002,405.001.05%28,342
Oct 27, 20252,500.002,500.002,365.002,380.002,380.00-3.64%88,925
Oct 24, 20252,445.002,470.002,357.002,470.002,470.001.02%89,961
Oct 23, 20252,440.002,545.002,440.002,445.002,445.00-1.41%20,492
Oct 22, 20252,540.002,560.002,455.002,480.002,480.00-2.17%44,096
Oct 21, 20252,500.002,695.002,490.002,535.002,535.001.40%59,420
Oct 20, 20252,405.002,510.002,405.002,500.002,500.003.73%41,268
Oct 17, 20252,535.002,535.002,400.002,410.002,410.00-3.98%80,709
Oct 16, 20252,555.002,620.002,510.002,510.002,510.00-1.76%39,482
Oct 15, 20252,560.002,560.002,495.002,555.002,555.001.19%12,548
Oct 14, 20252,605.002,660.002,480.002,525.002,525.00-2.70%46,075
Oct 13, 20252,470.002,595.002,455.002,595.002,595.002.98%46,210
Oct 10, 20252,680.002,680.002,435.002,520.002,520.00-5.44%95,957
Oct 2, 20252,645.002,705.002,580.002,665.002,665.000.57%36,420