Skip to main content
Naturalendo Tech Co., Ltd. (KOSDAQ:168330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,700.00
-30.00 (-1.10%)
At close: Apr 28, 2026

Naturalendo Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,740.002,740.002,620.002,660.002,660.00-1.48%23,839
Apr 28, 20262,730.002,765.002,665.002,700.002,700.00-1.10%51,240
Apr 27, 20262,700.002,800.002,680.002,730.002,730.001.30%39,382
Apr 24, 20262,625.002,715.002,555.002,695.002,695.003.65%55,224
Apr 23, 20262,595.002,625.002,530.002,600.002,600.00-33,777
Apr 22, 20262,625.002,625.002,555.002,600.002,600.00-0.76%21,556
Apr 21, 20262,605.002,660.002,580.002,620.002,620.000.77%54,714
Apr 20, 20262,695.002,695.002,600.002,600.002,600.00-3.53%32,862
Apr 17, 20262,600.002,740.002,530.002,695.002,695.004.86%54,081
Apr 16, 20262,520.002,580.002,455.002,570.002,570.002.19%34,361
Apr 15, 20262,475.002,545.002,450.002,515.002,515.001.62%38,652
Apr 14, 20262,385.002,515.002,370.002,475.002,475.002.91%44,237
Apr 13, 20262,270.002,420.002,270.002,405.002,405.003.44%32,132
Apr 10, 20262,365.002,365.002,250.002,325.002,325.00-2.72%52,164
Apr 9, 20262,370.002,390.002,245.002,390.002,390.001.70%32,398
Apr 8, 20262,180.002,355.002,160.002,350.002,350.009.30%55,054
Apr 7, 20262,125.002,245.002,080.002,150.002,150.004.12%72,568
Apr 6, 20262,065.002,155.002,025.002,065.002,065.00-30,724
Apr 3, 20262,175.002,175.002,050.002,065.002,065.000.24%29,376
Apr 2, 20262,230.002,230.002,055.002,060.002,060.00-5.94%72,759
Apr 1, 20262,180.002,225.002,145.002,190.002,190.003.30%35,655
Mar 31, 20262,235.002,235.002,110.002,120.002,120.00-5.15%28,271
Mar 30, 20262,215.002,280.002,170.002,235.002,235.000.90%27,493
Mar 27, 20262,220.002,240.002,155.002,215.002,215.00-0.89%30,133
Mar 26, 20262,345.002,345.002,225.002,235.002,235.00-1.97%56,457
Mar 25, 20262,290.002,395.002,225.002,280.002,280.00-0.44%55,046
Mar 24, 20262,155.002,330.002,100.002,290.002,290.009.31%72,968
Mar 23, 20262,165.002,180.002,080.002,095.002,095.00-3.90%58,858
Mar 20, 20262,130.002,205.002,100.002,180.002,180.002.35%54,030
Mar 19, 20262,095.002,240.002,050.002,130.002,130.001.67%97,912
Mar 18, 20262,010.002,200.001,963.002,095.002,095.006.83%283,332
Mar 17, 20262,550.002,550.001,958.001,961.001,961.00-22.80%869,151
Mar 16, 20262,600.002,645.002,540.002,540.002,540.00-2.50%24,871
Mar 13, 20262,580.002,620.002,485.002,605.002,605.002.96%23,708
Mar 12, 20262,505.002,605.002,490.002,530.002,530.002.43%24,152
Mar 11, 20262,560.002,565.002,470.002,470.002,470.00-1.59%24,643
Mar 10, 20262,420.002,550.002,420.002,510.002,510.003.72%31,397
Mar 9, 20262,450.002,515.002,360.002,420.002,420.00-6.56%93,000
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