The Nature Holdings Co., Ltd. (KOSDAQ:298540)
South Korea
· Delayed Price · Currency is KRW 8,070.00
+20.00 (0.25%)
Apr 29, 2026, 3:30 PM KST
The Nature Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,050.00 | 8,100.00 | 8,000.00 | 8,020.00 | - | -0.37% | 7,365 |
| Apr 28, 2026 | 8,100.00 | 8,120.00 | 7,960.00 | 8,050.00 | 8,050.00 | -0.49% | 19,364 |
| Apr 27, 2026 | 8,070.00 | 8,170.00 | 8,070.00 | 8,090.00 | 8,090.00 | 0.25% | 20,996 |
| Apr 24, 2026 | 7,950.00 | 8,080.00 | 7,910.00 | 8,070.00 | 8,070.00 | 3.07% | 21,639 |
| Apr 23, 2026 | 7,910.00 | 7,970.00 | 7,770.00 | 7,830.00 | 7,830.00 | -0.89% | 20,524 |
| Apr 22, 2026 | 8,010.00 | 8,010.00 | 7,820.00 | 7,900.00 | 7,900.00 | -1.37% | 17,281 |
| Apr 21, 2026 | 8,060.00 | 8,070.00 | 7,950.00 | 8,010.00 | 8,010.00 | -0.62% | 10,984 |
| Apr 20, 2026 | 8,000.00 | 8,120.00 | 7,980.00 | 8,060.00 | 8,060.00 | 0.75% | 12,660 |
| Apr 17, 2026 | 8,000.00 | 8,030.00 | 7,960.00 | 8,000.00 | 8,000.00 | 0.25% | 14,604 |
| Apr 16, 2026 | 8,100.00 | 8,100.00 | 7,950.00 | 7,980.00 | 7,980.00 | -1.24% | 22,758 |
| Apr 15, 2026 | 8,140.00 | 8,140.00 | 7,990.00 | 8,080.00 | 8,080.00 | -0.25% | 19,861 |
| Apr 14, 2026 | 8,020.00 | 8,100.00 | 7,960.00 | 8,100.00 | 8,100.00 | 0.75% | 13,195 |
| Apr 13, 2026 | 8,080.00 | 8,100.00 | 7,940.00 | 8,040.00 | 8,040.00 | -0.50% | 22,905 |
| Apr 10, 2026 | 7,840.00 | 8,120.00 | 7,800.00 | 8,080.00 | 8,080.00 | 3.59% | 18,923 |
| Apr 9, 2026 | 7,900.00 | 7,900.00 | 7,780.00 | 7,800.00 | 7,800.00 | -0.51% | 5,116 |
| Apr 8, 2026 | 7,810.00 | 7,890.00 | 7,730.00 | 7,840.00 | 7,840.00 | 0.38% | 10,260 |
| Apr 7, 2026 | 8,000.00 | 8,010.00 | 7,780.00 | 7,810.00 | 7,810.00 | -1.88% | 15,407 |
| Apr 6, 2026 | 7,680.00 | 7,980.00 | 7,680.00 | 7,960.00 | 7,960.00 | 2.84% | 28,979 |
| Apr 3, 2026 | 7,660.00 | 7,900.00 | 7,560.00 | 7,740.00 | 7,740.00 | 3.89% | 22,602 |
| Apr 2, 2026 | 7,800.00 | 7,930.00 | 7,450.00 | 7,450.00 | 7,450.00 | -3.12% | 32,323 |
| Apr 1, 2026 | 7,390.00 | 7,730.00 | 7,380.00 | 7,690.00 | 7,690.00 | 4.06% | 19,773 |
| Mar 31, 2026 | 7,730.00 | 7,730.00 | 7,380.00 | 7,390.00 | 7,390.00 | -1.73% | 23,342 |
| Mar 30, 2026 | 7,640.00 | 7,680.00 | 7,460.00 | 7,520.00 | 7,520.00 | -2.34% | 15,701 |
| Mar 27, 2026 | 7,520.00 | 7,820.00 | 7,390.00 | 7,700.00 | 7,700.00 | 3.36% | 40,135 |
| Mar 26, 2026 | 7,490.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,450.00 | -0.27% | 12,035 |
| Mar 25, 2026 | 7,500.00 | 7,500.00 | 7,280.00 | 7,470.00 | 7,470.00 | 1.49% | 35,952 |
| Mar 24, 2026 | 7,180.00 | 7,420.00 | 7,120.00 | 7,360.00 | 7,360.00 | 3.08% | 15,467 |
| Mar 23, 2026 | 7,320.00 | 7,370.00 | 6,950.00 | 7,140.00 | 7,140.00 | -3.25% | 34,149 |
| Mar 20, 2026 | 7,440.00 | 7,510.00 | 7,350.00 | 7,380.00 | 7,380.00 | -0.81% | 17,049 |
| Mar 19, 2026 | 7,510.00 | 7,550.00 | 7,330.00 | 7,440.00 | 7,440.00 | -1.72% | 16,101 |
| Mar 18, 2026 | 7,490.00 | 7,580.00 | 7,300.00 | 7,570.00 | 7,570.00 | 1.75% | 34,967 |
| Mar 17, 2026 | 7,210.00 | 7,440.00 | 7,160.00 | 7,440.00 | 7,440.00 | 3.62% | 18,205 |
| Mar 16, 2026 | 7,390.00 | 7,390.00 | 7,060.00 | 7,180.00 | 7,180.00 | -0.42% | 49,708 |
| Mar 13, 2026 | 7,400.00 | 7,400.00 | 7,090.00 | 7,210.00 | 7,210.00 | -2.57% | 25,347 |
| Mar 12, 2026 | 7,400.00 | 7,470.00 | 7,250.00 | 7,400.00 | 7,400.00 | - | 26,408 |
| Mar 11, 2026 | 7,100.00 | 7,530.00 | 7,100.00 | 7,400.00 | 7,400.00 | 4.23% | 21,237 |
| Mar 10, 2026 | 7,090.00 | 7,160.00 | 7,000.00 | 7,100.00 | 7,100.00 | 0.42% | 67,250 |
| Mar 9, 2026 | 7,300.00 | 7,300.00 | 6,930.00 | 7,070.00 | 7,070.00 | -3.68% | 44,015 |
| 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 |