Naturalendo Tech Co., Ltd. 168330
KRX · South Korea · Health Technology
KRW 2,410.00+50.00 (+2.12%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,410.00 | +2.12% | KRW 2,345.00 | KRW 2,410.00 | KRW 2,345.00 | 17.37K |
| 2026-10-01 | KRW 2,360.00 | +1.29% | KRW 2,330.00 | KRW 2,375.00 | KRW 2,305.00 | 7.62K |
| 2026-09-30 | KRW 2,330.00 | +0.43% | KRW 2,305.00 | KRW 2,340.00 | KRW 2,250.00 | 8.00K |
| 2026-09-29 | KRW 2,320.00 | -1.28% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,270.00 | 7.16K |
| 2026-09-28 | KRW 2,350.00 | -0.63% | KRW 2,365.00 | KRW 2,365.00 | KRW 2,315.00 | 9.14K |
| 2026-09-23 | KRW 2,365.00 | +1.07% | KRW 2,365.00 | KRW 2,420.00 | KRW 2,305.00 | 9.97K |
| 2026-09-22 | KRW 2,340.00 | -1.68% | KRW 2,370.00 | KRW 2,375.00 | KRW 2,315.00 | 15.99K |
| 2026-09-21 | KRW 2,380.00 | 0.00% | KRW 2,360.00 | KRW 2,400.00 | KRW 2,310.00 | 10.51K |
| 2026-09-18 | KRW 2,380.00 | +0.21% | KRW 2,375.00 | KRW 2,400.00 | KRW 2,345.00 | 12.62K |
| 2026-09-17 | KRW 2,375.00 | +2.15% | KRW 2,325.00 | KRW 2,380.00 | KRW 2,325.00 | 7.84K |
| 2026-09-16 | KRW 2,325.00 | +0.43% | KRW 2,315.00 | KRW 2,345.00 | KRW 2,290.00 | 12.37K |
| 2026-09-15 | KRW 2,315.00 | +2.43% | KRW 2,295.00 | KRW 2,345.00 | KRW 2,260.00 | 11.84K |
| 2026-09-14 | KRW 2,260.00 | -0.44% | KRW 2,270.00 | KRW 2,295.00 | KRW 2,235.00 | 3.84K |
| 2026-09-11 | KRW 2,270.00 | +1.79% | KRW 2,210.00 | KRW 2,285.00 | KRW 2,170.00 | 8.65K |
| 2026-09-10 | KRW 2,230.00 | +2.06% | KRW 2,200.00 | KRW 2,290.00 | KRW 2,185.00 | 12.81K |
| 2026-09-09 | KRW 2,185.00 | -0.68% | KRW 2,200.00 | KRW 2,210.00 | KRW 2,175.00 | 6.20K |
| 2026-09-08 | KRW 2,200.00 | +0.92% | KRW 2,155.00 | KRW 2,200.00 | KRW 2,135.00 | 15.86K |
| 2026-09-07 | KRW 2,180.00 | -0.46% | KRW 2,200.00 | KRW 2,205.00 | KRW 2,160.00 | 4.41K |
| 2026-09-04 | KRW 2,190.00 | +5.29% | KRW 2,080.00 | KRW 2,190.00 | KRW 2,055.00 | 12.70K |
| 2026-09-03 | KRW 2,080.00 | -3.26% | KRW 2,170.00 | KRW 2,170.00 | KRW 2,060.00 | 9.15K |
| 2026-09-02 | KRW 2,150.00 | 0.00% | KRW 2,045.00 | KRW 2,175.00 | KRW 2,040.00 | 11.08K |
| 2026-09-01 | KRW 2,150.00 | 0.00% | KRW 2,160.00 | KRW 2,175.00 | KRW 2,115.00 | 7.15K |
| 2026-08-31 | KRW 2,150.00 | +2.87% | KRW 2,170.00 | KRW 2,170.00 | KRW 2,035.00 | 6.33K |
| 2026-08-28 | KRW 2,090.00 | -1.88% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,065.00 | 7.47K |
| 2026-08-27 | KRW 2,130.00 | +0.95% | KRW 2,110.00 | KRW 2,130.00 | KRW 2,050.00 | 17.95K |
| 2026-08-26 | KRW 2,110.00 | -1.86% | KRW 2,215.00 | KRW 2,215.00 | KRW 2,080.00 | 14.61K |
| 2026-08-25 | KRW 2,150.00 | -0.23% | KRW 2,205.00 | KRW 2,205.00 | KRW 2,085.00 | 11.08K |
| 2026-08-24 | KRW 2,155.00 | +1.17% | KRW 2,180.00 | KRW 2,250.00 | KRW 2,145.00 | 20.55K |
| 2026-08-21 | KRW 2,130.00 | +0.47% | KRW 2,185.00 | KRW 2,185.00 | KRW 2,035.00 | 14.73K |
| 2026-08-20 | KRW 2,120.00 | +0.95% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,055.00 | 10.22K |
| 2026-08-19 | KRW 2,100.00 | +0.96% | KRW 2,050.00 | KRW 2,170.00 | KRW 2,005.00 | 14.67K |
| 2026-08-18 | KRW 2,080.00 | -1.65% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,040.00 | 24.83K |
| 2026-08-14 | KRW 2,115.00 | -0.47% | KRW 2,150.00 | KRW 2,230.00 | KRW 2,090.00 | 13.42K |
| 2026-08-13 | KRW 2,125.00 | +7.92% | KRW 1,965.00 | KRW 2,180.00 | KRW 1,964.00 | 63.52K |
| 2026-08-12 | KRW 1,969.00 | +1.49% | KRW 1,939.00 | KRW 1,986.00 | KRW 1,912.00 | 8.47K |
| 2026-08-11 | KRW 1,940.00 | +1.84% | KRW 1,934.00 | KRW 1,940.00 | KRW 1,912.00 | 50.39K |
| 2026-08-10 | KRW 1,905.00 | +2.14% | KRW 1,880.00 | KRW 1,945.00 | KRW 1,867.00 | 20.67K |
| 2026-08-07 | KRW 1,865.00 | -1.17% | KRW 1,890.00 | KRW 1,890.00 | KRW 1,856.00 | 5.53K |
| 2026-08-06 | KRW 1,887.00 | +0.11% | KRW 1,895.00 | KRW 1,898.00 | KRW 1,780.00 | 12.48K |
| 2026-08-05 | KRW 1,885.00 | -0.05% | KRW 1,897.00 | KRW 1,897.00 | KRW 1,864.00 | 12.04K |
| 2026-08-04 | KRW 1,886.00 | +5.36% | KRW 1,760.00 | KRW 1,898.00 | KRW 1,760.00 | 23.61K |
| 2026-08-03 | KRW 1,790.00 | +2.29% | KRW 1,779.00 | KRW 1,793.00 | KRW 1,749.00 | 10.33K |
| 2026-07-31 | KRW 1,750.00 | +1.33% | KRW 1,727.00 | KRW 1,825.00 | KRW 1,727.00 | 21.57K |
| 2026-07-30 | KRW 1,727.00 | -4.95% | KRW 1,821.00 | KRW 1,821.00 | KRW 1,710.00 | 26.50K |
| 2026-07-29 | KRW 1,817.00 | -2.21% | KRW 1,860.00 | KRW 1,860.00 | KRW 1,668.00 | 51.31K |
| 2026-07-28 | KRW 1,858.00 | +3.39% | KRW 1,812.00 | KRW 1,858.00 | KRW 1,730.00 | 20.14K |
| 2026-07-27 | KRW 1,797.00 | -1.64% | KRW 1,834.00 | KRW 1,856.00 | KRW 1,788.00 | 17.62K |
| 2026-07-24 | KRW 1,827.00 | -0.11% | KRW 1,828.00 | KRW 1,874.00 | KRW 1,790.00 | 8.43K |
| 2026-07-23 | KRW 1,829.00 | +0.72% | KRW 1,832.00 | KRW 1,832.00 | KRW 1,795.00 | 13.99K |
| 2026-07-22 | KRW 1,816.00 | +0.33% | KRW 1,833.00 | KRW 1,833.00 | KRW 1,799.00 | 11.48K |
| 2026-07-21 | KRW 1,810.00 | +4.14% | KRW 1,781.00 | KRW 1,813.00 | KRW 1,719.00 | 18.25K |
| 2026-07-20 | KRW 1,738.00 | -3.12% | KRW 1,814.00 | KRW 1,814.00 | KRW 1,689.00 | 26.56K |
| 2026-07-16 | KRW 1,794.00 | -3.03% | KRW 1,863.00 | KRW 1,863.00 | KRW 1,761.00 | 31.60K |
| 2026-07-15 | KRW 1,850.00 | +3.41% | KRW 1,864.00 | KRW 1,864.00 | KRW 1,773.00 | 7.48K |
| 2026-07-14 | KRW 1,789.00 | -3.30% | KRW 1,895.00 | KRW 1,895.00 | KRW 1,752.00 | 24.55K |
| 2026-07-13 | KRW 1,850.00 | -3.60% | KRW 1,903.00 | KRW 1,956.00 | KRW 1,826.00 | 25.94K |
| 2026-07-10 | KRW 1,919.00 | +5.67% | KRW 1,858.00 | KRW 1,928.00 | KRW 1,818.00 | 8.69K |
| 2026-07-09 | KRW 1,816.00 | -3.40% | KRW 1,946.00 | KRW 1,946.00 | KRW 1,811.00 | 12.38K |
| 2026-07-08 | KRW 1,880.00 | -0.05% | KRW 1,968.00 | KRW 1,968.00 | KRW 1,811.00 | 8.15K |
| 2026-07-07 | KRW 1,881.00 | -1.00% | KRW 1,912.00 | KRW 1,976.00 | KRW 1,812.00 | 23.26K |
| 2026-07-06 | KRW 1,900.00 | +1.77% | KRW 1,860.00 | KRW 1,900.00 | KRW 1,800.00 | 28.67K |
| 2026-07-03 | KRW 1,867.00 | -3.26% | KRW 1,962.00 | KRW 1,962.00 | KRW 1,862.00 | 24.94K |
| 2026-07-02 | KRW 1,930.00 | -2.03% | KRW 1,974.00 | KRW 1,975.00 | KRW 1,800.00 | 42.24K |
| 2026-07-01 | KRW 1,970.00 | +0.77% | KRW 1,939.00 | KRW 2,010.00 | KRW 1,920.00 | 51.06K |
| 2026-06-30 | KRW 1,955.00 | -3.69% | KRW 2,110.00 | KRW 2,110.00 | KRW 1,950.00 | 15.45K |
| 2026-06-29 | KRW 2,030.00 | +7.81% | KRW 1,968.00 | KRW 2,065.00 | KRW 1,862.00 | 14.92K |
| 2026-06-26 | KRW 1,883.00 | -6.78% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,861.00 | 98.94K |
| 2026-06-25 | KRW 2,020.00 | -2.42% | KRW 2,120.00 | KRW 2,120.00 | KRW 1,980.00 | 33.89K |
| 2026-06-24 | KRW 2,070.00 | +0.49% | KRW 2,075.00 | KRW 2,080.00 | KRW 1,970.00 | 54.65K |
| 2026-06-23 | KRW 2,060.00 | -0.24% | KRW 2,145.00 | KRW 2,145.00 | KRW 2,035.00 | 35.32K |
| 2026-06-22 | KRW 2,065.00 | -0.72% | KRW 2,080.00 | KRW 2,150.00 | KRW 2,055.00 | 48.04K |
| 2026-06-19 | KRW 2,080.00 | -1.65% | KRW 2,095.00 | KRW 2,170.00 | KRW 2,040.00 | 34.42K |
| 2026-06-18 | KRW 2,115.00 | -2.53% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,065.00 | 48.01K |
| 2026-06-17 | KRW 2,170.00 | -3.13% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,165.00 | 24.23K |
| 2026-06-16 | KRW 2,240.00 | +3.46% | KRW 2,190.00 | KRW 2,245.00 | KRW 2,065.00 | 52.77K |
| 2026-06-15 | KRW 2,165.00 | -3.13% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,150.00 | 45.79K |
| 2026-06-12 | KRW 2,235.00 | +0.68% | KRW 2,220.00 | KRW 2,305.00 | KRW 2,150.00 | 28.73K |
| 2026-06-11 | KRW 2,220.00 | +0.23% | KRW 2,160.00 | KRW 2,235.00 | KRW 2,115.00 | 36.24K |
| 2026-06-10 | KRW 2,215.00 | -3.06% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,145.00 | 37 |
| 2026-06-09 | KRW 2,285.00 | -0.22% | KRW 2,295.00 | KRW 2,465.00 | KRW 2,250.00 | 48.45K |
| 2026-06-08 | KRW 2,290.00 | -4.58% | KRW 2,310.00 | KRW 2,350.00 | KRW 2,200.00 | 58.16K |
| 2026-06-05 | KRW 2,400.00 | +1.27% | KRW 2,385.00 | KRW 2,550.00 | KRW 2,340.00 | 63.79K |
| 2026-06-04 | KRW 2,370.00 | +0.85% | KRW 2,425.00 | KRW 2,425.00 | KRW 2,275.00 | 29.38K |
| 2026-06-02 | KRW 2,350.00 | +0.43% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,245.00 | 62.66K |
| 2026-06-01 | KRW 2,340.00 | -6.96% | KRW 2,445.00 | KRW 2,485.00 | KRW 2,280.00 | 100.16K |
| 2026-05-29 | KRW 2,515.00 | -2.71% | KRW 2,560.00 | KRW 2,630.00 | KRW 2,480.00 | 63.59K |
| 2026-05-28 | KRW 2,585.00 | -2.64% | KRW 2,635.00 | KRW 2,640.00 | KRW 2,520.00 | 40.85K |
| 2026-05-27 | KRW 2,655.00 | -3.63% | KRW 2,735.00 | KRW 2,750.00 | KRW 2,605.00 | 112.54K |
| 2026-05-26 | KRW 2,755.00 | -2.48% | KRW 2,885.00 | KRW 2,885.00 | KRW 2,685.00 | 94.22K |
| 2026-05-22 | KRW 2,825.00 | +12.10% | KRW 2,525.00 | KRW 2,895.00 | KRW 2,525.00 | 127.86K |