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