The Nature Holdings Co., Ltd. (KOSDAQ:298540)
South Korea
· Delayed Price · Currency is KRW 7,070.00
-270.00 (-3.68%)
Mar 9, 2026, 3:30 PM KST
The Nature Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,380.00 | 7,380.00 | 7,210.00 | 7,340.00 | 7,340.00 | 0.82% | 28,957 |
| Mar 5, 2026 | 7,400.00 | 7,480.00 | 7,200.00 | 7,280.00 | 7,280.00 | -0.27% | 83,448 |
| Mar 4, 2026 | 7,600.00 | 7,600.00 | 6,990.00 | 7,300.00 | 7,300.00 | -4.58% | 124,349 |
| Mar 3, 2026 | 7,930.00 | 7,930.00 | 7,650.00 | 7,650.00 | 7,650.00 | -3.89% | 42,895 |
| Feb 27, 2026 | 8,170.00 | 8,170.00 | 7,860.00 | 7,960.00 | 7,960.00 | -1.00% | 45,985 |
| Feb 26, 2026 | 8,180.00 | 8,190.00 | 7,960.00 | 8,040.00 | 8,040.00 | -1.47% | 52,320 |
| Feb 25, 2026 | 8,380.00 | 8,490.00 | 8,160.00 | 8,160.00 | 8,160.00 | -1.69% | 42,328 |
| Feb 24, 2026 | 8,010.00 | 8,310.00 | 7,910.00 | 8,300.00 | 8,300.00 | 3.36% | 84,413 |
| Feb 23, 2026 | 7,910.00 | 8,080.00 | 7,790.00 | 8,030.00 | 8,030.00 | 2.82% | 81,879 |
| Feb 20, 2026 | 7,720.00 | 7,810.00 | 7,640.00 | 7,810.00 | 7,810.00 | 1.03% | 110,557 |
| Feb 19, 2026 | 8,150.00 | 8,150.00 | 7,340.00 | 7,730.00 | 7,730.00 | -7.43% | 419,064 |
| Feb 13, 2026 | 8,420.00 | 8,420.00 | 8,250.00 | 8,350.00 | 8,350.00 | -0.48% | 17,901 |
| Feb 12, 2026 | 8,430.00 | 8,430.00 | 8,350.00 | 8,390.00 | 8,390.00 | -0.24% | 31,169 |
| Feb 11, 2026 | 8,280.00 | 8,430.00 | 8,230.00 | 8,410.00 | 8,410.00 | 1.57% | 53,043 |
| Feb 10, 2026 | 7,980.00 | 8,300.00 | 7,980.00 | 8,280.00 | 8,280.00 | 3.76% | 85,618 |
| Feb 9, 2026 | 7,960.00 | 8,060.00 | 7,900.00 | 7,980.00 | 7,980.00 | -0.13% | 35,796 |
| Feb 6, 2026 | 8,080.00 | 8,080.00 | 7,730.00 | 7,990.00 | 7,990.00 | -1.24% | 39,865 |
| Feb 5, 2026 | 8,130.00 | 8,130.00 | 7,970.00 | 8,090.00 | 8,090.00 | -0.49% | 33,065 |
| Feb 4, 2026 | 7,950.00 | 8,130.00 | 7,950.00 | 8,130.00 | 8,130.00 | 1.75% | 47,245 |
| Feb 3, 2026 | 7,840.00 | 8,000.00 | 7,840.00 | 7,990.00 | 7,990.00 | 2.04% | 36,450 |
| Feb 2, 2026 | 7,980.00 | 8,010.00 | 7,760.00 | 7,830.00 | 7,830.00 | -2.37% | 60,623 |
| Jan 30, 2026 | 8,040.00 | 8,220.00 | 7,830.00 | 8,020.00 | 8,020.00 | -0.25% | 68,463 |
| Jan 29, 2026 | 8,010.00 | 8,060.00 | 7,840.00 | 8,040.00 | 8,040.00 | 0.37% | 42,844 |
| Jan 28, 2026 | 7,930.00 | 8,030.00 | 7,900.00 | 8,010.00 | 8,010.00 | 1.01% | 37,991 |
| Jan 27, 2026 | 7,920.00 | 7,930.00 | 7,830.00 | 7,930.00 | 7,930.00 | 0.13% | 44,524 |
| Jan 26, 2026 | 7,820.00 | 7,950.00 | 7,820.00 | 7,920.00 | 7,920.00 | 0.76% | 45,565 |
| Jan 23, 2026 | 7,850.00 | 7,910.00 | 7,730.00 | 7,860.00 | 7,860.00 | 1.42% | 43,364 |
| Jan 22, 2026 | 7,730.00 | 7,820.00 | 7,590.00 | 7,750.00 | 7,750.00 | 0.26% | 38,065 |
| Jan 21, 2026 | 7,960.00 | 7,960.00 | 7,580.00 | 7,730.00 | 7,730.00 | -1.40% | 53,520 |
| Jan 20, 2026 | 7,830.00 | 7,930.00 | 7,700.00 | 7,840.00 | 7,840.00 | 0.13% | 76,845 |
| Jan 19, 2026 | 7,760.00 | 7,890.00 | 7,650.00 | 7,830.00 | 7,830.00 | 0.13% | 48,254 |
| Jan 16, 2026 | 7,800.00 | 7,870.00 | 7,700.00 | 7,820.00 | 7,820.00 | -0.51% | 118,435 |
| Jan 15, 2026 | 8,050.00 | 8,050.00 | 7,760.00 | 7,860.00 | 7,860.00 | -2.36% | 102,722 |
| Jan 14, 2026 | 8,150.00 | 8,200.00 | 7,930.00 | 8,050.00 | 8,050.00 | 0.12% | 34,857 |
| Jan 13, 2026 | 8,250.00 | 8,310.00 | 7,980.00 | 8,040.00 | 8,040.00 | -2.55% | 51,039 |
| Jan 12, 2026 | 8,150.00 | 8,250.00 | 7,990.00 | 8,250.00 | 8,250.00 | 1.23% | 56,539 |
| Jan 9, 2026 | 8,320.00 | 8,320.00 | 8,120.00 | 8,150.00 | 8,150.00 | -2.04% | 31,774 |
| Jan 8, 2026 | 8,580.00 | 8,580.00 | 8,300.00 | 8,320.00 | 8,320.00 | -3.03% | 22,538 |
| Jan 7, 2026 | 8,620.00 | 8,630.00 | 8,390.00 | 8,580.00 | 8,580.00 | -0.46% | 22,423 |
| Jan 6, 2026 | 8,440.00 | 8,620.00 | 8,420.00 | 8,620.00 | 8,620.00 | 2.13% | 33,247 |
| Jan 5, 2026 | 8,660.00 | 8,750.00 | 8,380.00 | 8,440.00 | 8,440.00 | -2.54% | 68,513 |
| Jan 2, 2026 | 8,820.00 | 8,830.00 | 8,600.00 | 8,660.00 | 8,660.00 | -1.81% | 36,763 |
| Dec 30, 2025 | 8,770.00 | 8,950.00 | 8,690.00 | 8,820.00 | 8,820.00 | 0.57% | 53,156 |
| Dec 29, 2025 | 8,930.00 | 8,930.00 | 8,740.00 | 8,770.00 | 8,770.00 | -4.57% | 55,660 |
| Dec 26, 2025 | 9,080.00 | 9,230.00 | 9,080.00 | 9,190.00 | 8,690.00 | -0.22% | 46,868 |
| Dec 24, 2025 | 9,180.00 | 9,300.00 | 9,130.00 | 9,210.00 | 8,708.91 | 0.33% | 18,458 |
| Dec 23, 2025 | 9,280.00 | 9,300.00 | 9,110.00 | 9,180.00 | 8,680.54 | -1.08% | 16,581 |
| Dec 22, 2025 | 9,250.00 | 9,400.00 | 9,220.00 | 9,280.00 | 8,775.10 | 0.32% | 30,274 |
| Dec 19, 2025 | 9,150.00 | 9,250.00 | 9,120.00 | 9,250.00 | 8,746.74 | 0.33% | 20,779 |
| Dec 18, 2025 | 9,030.00 | 9,240.00 | 8,750.00 | 9,220.00 | 8,718.37 | 1.88% | 38,375 |
| Dec 17, 2025 | 9,030.00 | 9,060.00 | 8,960.00 | 9,050.00 | 8,557.62 | 0.22% | 16,597 |
| Dec 16, 2025 | 9,070.00 | 9,100.00 | 8,950.00 | 9,030.00 | 8,538.71 | -0.66% | 25,184 |
| Dec 15, 2025 | 9,080.00 | 9,120.00 | 9,000.00 | 9,090.00 | 8,595.44 | - | 14,761 |
| Dec 12, 2025 | 9,030.00 | 9,090.00 | 8,980.00 | 9,090.00 | 8,595.44 | 1.11% | 13,490 |
| Dec 11, 2025 | 9,000.00 | 9,080.00 | 8,920.00 | 8,990.00 | 8,500.88 | - | 17,812 |
| Dec 10, 2025 | 9,000.00 | 9,000.00 | 8,920.00 | 8,990.00 | 8,500.88 | -0.11% | 9,726 |
| Dec 9, 2025 | 9,010.00 | 9,010.00 | 8,870.00 | 9,000.00 | 8,510.34 | 0.22% | 28,419 |
| Dec 8, 2025 | 9,080.00 | 9,090.00 | 8,950.00 | 8,980.00 | 8,491.43 | -0.99% | 24,756 |
| Dec 5, 2025 | 9,060.00 | 9,100.00 | 8,990.00 | 9,070.00 | 8,576.53 | 0.44% | 16,721 |
| Dec 4, 2025 | 9,120.00 | 9,180.00 | 8,980.00 | 9,030.00 | 8,538.71 | -1.63% | 30,199 |
| Dec 3, 2025 | 9,110.00 | 9,190.00 | 9,000.00 | 9,180.00 | 8,680.54 | 0.88% | 38,192 |
| Dec 2, 2025 | 9,130.00 | 9,170.00 | 8,970.00 | 9,100.00 | 8,604.90 | -0.33% | 30,283 |
| Dec 1, 2025 | 9,140.00 | 9,250.00 | 9,010.00 | 9,130.00 | 8,633.26 | -0.11% | 24,876 |
| Nov 28, 2025 | 9,040.00 | 9,170.00 | 9,020.00 | 9,140.00 | 8,642.72 | 1.11% | 14,478 |
| Nov 27, 2025 | 9,050.00 | 9,070.00 | 8,910.00 | 9,040.00 | 8,548.16 | 0.11% | 25,497 |
| Nov 26, 2025 | 9,120.00 | 9,240.00 | 8,870.00 | 9,030.00 | 8,538.71 | -0.99% | 60,961 |
| Nov 25, 2025 | 9,190.00 | 9,240.00 | 9,070.00 | 9,120.00 | 8,623.81 | 0.11% | 20,510 |
| Nov 24, 2025 | 9,150.00 | 9,220.00 | 9,030.00 | 9,110.00 | 8,614.35 | 1.22% | 24,810 |
| Nov 21, 2025 | 9,140.00 | 9,140.00 | 8,960.00 | 9,000.00 | 8,510.34 | -1.53% | 39,695 |
| Nov 20, 2025 | 9,050.00 | 9,270.00 | 8,970.00 | 9,140.00 | 8,642.72 | 1.90% | 15,505 |
| Nov 19, 2025 | 9,100.00 | 9,100.00 | 8,870.00 | 8,970.00 | 8,481.97 | 0.11% | 34,102 |
| Nov 18, 2025 | 9,100.00 | 9,380.00 | 8,880.00 | 8,960.00 | 8,472.51 | -2.71% | 56,290 |
| Nov 17, 2025 | 9,780.00 | 9,780.00 | 9,190.00 | 9,210.00 | 8,708.91 | -6.50% | 64,049 |
| Nov 14, 2025 | 9,810.00 | 10,030.00 | 9,720.00 | 9,850.00 | 9,314.09 | -0.40% | 27,122 |
| Nov 13, 2025 | 9,850.00 | 10,080.00 | 9,850.00 | 9,890.00 | 9,351.92 | 0.41% | 32,847 |
| Nov 12, 2025 | 9,420.00 | 9,870.00 | 9,420.00 | 9,850.00 | 9,314.09 | 3.68% | 31,358 |
| Nov 11, 2025 | 9,470.00 | 9,590.00 | 9,410.00 | 9,500.00 | 8,983.13 | 0.32% | 22,152 |
| Nov 10, 2025 | 9,130.00 | 9,480.00 | 9,130.00 | 9,470.00 | 8,954.77 | 3.16% | 23,779 |
| Nov 7, 2025 | 9,380.00 | 9,380.00 | 9,090.00 | 9,180.00 | 8,680.54 | -2.13% | 25,713 |
| Nov 6, 2025 | 9,360.00 | 9,470.00 | 9,170.00 | 9,380.00 | 8,869.66 | - | 22,147 |
| Nov 5, 2025 | 9,450.00 | 9,460.00 | 9,130.00 | 9,380.00 | 8,869.66 | -0.95% | 47,387 |
| Nov 4, 2025 | 9,360.00 | 9,490.00 | 9,360.00 | 9,470.00 | 8,954.77 | 0.74% | 16,283 |
| Nov 3, 2025 | 9,550.00 | 9,670.00 | 9,380.00 | 9,400.00 | 8,888.57 | -1.57% | 47,364 |
| Oct 31, 2025 | 9,580.00 | 9,630.00 | 9,490.00 | 9,550.00 | 9,030.41 | -0.62% | 21,567 |
| Oct 30, 2025 | 9,810.00 | 9,850.00 | 9,600.00 | 9,610.00 | 9,087.15 | -1.64% | 21,628 |
| Oct 29, 2025 | 9,850.00 | 9,870.00 | 9,730.00 | 9,770.00 | 9,238.44 | -0.81% | 23,266 |
| Oct 28, 2025 | 10,050.00 | 10,100.00 | 9,800.00 | 9,850.00 | 9,314.09 | -1.79% | 20,274 |
| Oct 27, 2025 | 9,910.00 | 10,070.00 | 9,580.00 | 10,030.00 | 9,484.30 | 0.80% | 44,994 |
| Oct 24, 2025 | 9,790.00 | 10,010.00 | 9,710.00 | 9,950.00 | 9,408.65 | 1.63% | 31,479 |
| Oct 23, 2025 | 9,830.00 | 9,840.00 | 9,700.00 | 9,790.00 | 9,257.36 | -0.41% | 7,509 |
| Oct 22, 2025 | 9,670.00 | 9,830.00 | 9,610.00 | 9,830.00 | 9,295.18 | 1.03% | 17,096 |
| Oct 21, 2025 | 9,820.00 | 9,910.00 | 9,630.00 | 9,730.00 | 9,200.62 | -1.72% | 29,461 |
| Oct 20, 2025 | 9,560.00 | 9,900.00 | 9,560.00 | 9,900.00 | 9,361.37 | 3.56% | 35,330 |
| Oct 17, 2025 | 9,640.00 | 9,640.00 | 9,480.00 | 9,560.00 | 9,039.87 | -0.83% | 18,021 |
| Oct 16, 2025 | 9,850.00 | 9,850.00 | 9,610.00 | 9,640.00 | 9,115.52 | -1.03% | 16,143 |
| Oct 15, 2025 | 9,750.00 | 9,840.00 | 9,670.00 | 9,740.00 | 9,210.08 | 0.83% | 17,122 |
| Oct 14, 2025 | 9,800.00 | 9,810.00 | 9,610.00 | 9,660.00 | 9,134.43 | -1.43% | 16,502 |
| Oct 13, 2025 | 9,630.00 | 9,820.00 | 9,610.00 | 9,800.00 | 9,266.81 | -0.10% | 21,496 |
| Oct 10, 2025 | 9,980.00 | 9,990.00 | 9,790.00 | 9,810.00 | 9,276.27 | -1.70% | 21,858 |
| Oct 2, 2025 | 10,150.00 | 10,150.00 | 9,950.00 | 9,980.00 | 9,437.02 | -0.20% | 11,100 |