Skip to main content
Naturalendo Tech Co., Ltd. (KOSDAQ:168330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
+710.00 (29.83%)
At close: Dec 5, 2025

Naturalendo Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,755.002,755.002,555.002,650.002,650.00-2.21%56,253
Sep 30, 20252,715.002,770.002,675.002,710.002,710.00-0.73%18,817
Sep 29, 20252,700.002,730.002,590.002,730.002,730.003.02%58,632
Sep 26, 20252,760.002,785.002,550.002,650.002,650.00-3.99%67,154
Sep 25, 20252,695.002,760.002,675.002,760.002,760.001.85%22,430
Sep 24, 20252,800.002,800.002,680.002,710.002,710.00-1.28%52,153
Sep 23, 20252,825.002,845.002,600.002,745.002,745.00-1.61%80,393
Sep 22, 20252,875.002,900.002,790.002,790.002,790.00-2.96%65,790
Sep 19, 20252,920.003,010.002,825.002,875.002,875.00-0.86%82,098
Sep 18, 20252,810.002,905.002,800.002,900.002,900.003.94%60,520
Sep 17, 20252,840.002,840.002,740.002,790.002,790.00-1.93%92,055
Sep 16, 20252,870.002,925.002,800.002,845.002,845.00-0.70%64,067
Sep 15, 20252,940.002,940.002,820.002,865.002,865.00-0.69%67,379
Sep 12, 20252,895.002,940.002,850.002,885.002,885.00-0.35%67,322
Sep 11, 20252,955.002,990.002,875.002,895.002,895.00-2.69%47,432
Sep 10, 20253,015.003,015.002,850.002,975.002,975.001.19%70,357
Sep 9, 20252,960.002,975.002,915.002,940.002,940.00-0.17%16,648
Sep 8, 20252,900.002,985.002,870.002,945.002,945.002.61%31,419
Sep 5, 20253,000.003,000.002,840.002,870.002,870.00-2.55%41,853
Sep 4, 20252,960.002,965.002,870.002,945.002,945.000.34%57,162
Sep 3, 20252,900.003,010.002,880.002,935.002,935.000.86%32,100
Sep 2, 20252,950.003,035.002,910.002,910.002,910.00-2.51%53,034
Sep 1, 20252,910.003,080.002,910.002,985.002,985.00-3.40%77,548
Aug 29, 20253,100.003,155.003,050.003,090.003,090.00-0.64%35,976
Aug 28, 20253,050.003,160.003,040.003,110.003,110.000.97%33,683
Aug 27, 20253,105.003,135.003,055.003,080.003,080.00-0.81%26,881
Aug 26, 20253,140.003,155.003,055.003,105.003,105.00-1.27%21,901
Aug 25, 20253,180.003,200.003,090.003,145.003,145.000.96%36,948
Aug 22, 20253,150.003,225.003,030.003,115.003,115.000.97%52,796
Aug 21, 20253,190.003,200.003,080.003,085.003,085.00-2.06%52,607
Aug 20, 20253,030.003,300.002,950.003,150.003,150.002.61%100,877
Aug 19, 20253,190.003,190.003,000.003,070.003,070.00-2.07%87,646
Aug 18, 20253,250.003,290.003,135.003,135.003,135.00-4.42%76,642
Aug 14, 20253,200.003,375.003,200.003,280.003,280.002.66%56,899
Aug 13, 20253,160.003,280.003,145.003,195.003,195.001.11%35,548
Aug 12, 20253,170.003,185.003,110.003,160.003,160.00-0.32%74,240
Aug 11, 20253,305.003,305.003,150.003,170.003,170.00-2.76%71,150
Aug 8, 20253,275.003,290.003,215.003,260.003,260.00-1.21%65,269
Aug 7, 20253,425.003,435.003,260.003,300.003,300.00-3.65%106,504
Aug 6, 20253,350.003,560.003,265.003,425.003,425.003.79%150,292
Aug 5, 20253,300.003,350.003,250.003,300.003,300.000.92%65,249
Aug 4, 20253,245.003,305.003,170.003,270.003,270.000.77%58,203
Aug 1, 20253,430.003,430.003,205.003,245.003,245.00-5.53%150,035
Jul 31, 20253,540.003,730.003,400.003,435.003,435.001.03%350,498
Jul 30, 20253,390.003,480.003,370.003,400.003,400.00-54,604
Jul 29, 20253,460.003,505.003,320.003,400.003,400.00-1.73%88,651
Jul 28, 20253,585.003,690.003,325.003,460.003,460.00-2.12%165,703
Jul 25, 20253,670.003,710.003,535.003,535.003,535.00-3.68%108,336
Jul 24, 20253,650.003,730.003,515.003,670.003,670.00-0.27%178,888
Jul 23, 20254,020.004,020.003,575.003,680.003,680.00-8.68%406,925
Jul 22, 20253,950.004,050.003,835.004,030.004,030.002.15%342,765
Jul 21, 20253,760.004,190.003,760.003,945.003,945.007.35%1,571,392
Jul 18, 20253,730.003,795.003,560.003,675.003,675.00-2.52%312,051
Jul 17, 20253,365.004,050.003,365.003,770.003,770.0011.54%1,617,432
Jul 16, 20253,390.003,480.003,325.003,380.003,380.00-1.02%88,680
Jul 15, 20253,315.003,470.003,290.003,415.003,415.003.02%79,871
Jul 14, 20253,480.003,480.003,305.003,315.003,315.00-3.07%75,938
Jul 11, 20253,400.003,480.003,380.003,420.003,420.000.59%77,019