Nature Holdings Co., Ltd. 298540
KRX · South Korea · Consumer Non-Durables
KRW 6,520.00-140.00 (-2.10%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 6,530.00 | -1.95% | KRW 6,640.00 | KRW 6,740.00 | KRW 6,530.00 | 6.23K |
| 2026-10-01 | KRW 6,660.00 | -0.45% | KRW 6,650.00 | KRW 6,720.00 | KRW 6,610.00 | 5.10K |
| 2026-09-30 | KRW 6,690.00 | -1.04% | KRW 6,690.00 | KRW 6,800.00 | KRW 6,650.00 | 3.25K |
| 2026-09-29 | KRW 6,760.00 | +1.65% | KRW 6,650.00 | KRW 6,770.00 | KRW 6,460.00 | 61.04K |
| 2026-09-28 | KRW 6,650.00 | -0.45% | KRW 6,630.00 | KRW 6,740.00 | KRW 6,590.00 | 3.51K |
| 2026-09-23 | KRW 6,680.00 | +0.15% | KRW 6,630.00 | KRW 6,740.00 | KRW 6,520.00 | 3.10K |
| 2026-09-22 | KRW 6,670.00 | -0.89% | KRW 6,680.00 | KRW 6,730.00 | KRW 6,610.00 | 6.95K |
| 2026-09-21 | KRW 6,730.00 | +0.45% | KRW 6,690.00 | KRW 6,750.00 | KRW 6,620.00 | 1.56K |
| 2026-09-18 | KRW 6,700.00 | +0.75% | KRW 6,750.00 | KRW 6,750.00 | KRW 6,580.00 | 8.37K |
| 2026-09-17 | KRW 6,650.00 | -0.75% | KRW 6,650.00 | KRW 6,690.00 | KRW 6,510.00 | 7.19K |
| 2026-09-16 | KRW 6,700.00 | -0.59% | KRW 6,690.00 | KRW 6,720.00 | KRW 6,540.00 | 15.43K |
| 2026-09-15 | KRW 6,740.00 | +1.97% | KRW 6,610.00 | KRW 6,740.00 | KRW 6,530.00 | 5.66K |
| 2026-09-14 | KRW 6,610.00 | +0.76% | KRW 6,400.00 | KRW 6,610.00 | KRW 6,370.00 | 6.33K |
| 2026-09-11 | KRW 6,560.00 | +0.92% | KRW 6,390.00 | KRW 6,580.00 | KRW 6,300.00 | 5.65K |
| 2026-09-10 | KRW 6,500.00 | -1.96% | KRW 6,630.00 | KRW 6,630.00 | KRW 6,390.00 | 9.71K |
| 2026-09-09 | KRW 6,630.00 | +1.84% | KRW 6,460.00 | KRW 6,640.00 | KRW 6,430.00 | 3.95K |
| 2026-09-08 | KRW 6,510.00 | -1.96% | KRW 6,730.00 | KRW 6,730.00 | KRW 6,510.00 | 3.77K |
| 2026-09-07 | KRW 6,640.00 | -2.06% | KRW 6,780.00 | KRW 6,870.00 | KRW 6,640.00 | 6.11K |
| 2026-09-04 | KRW 6,780.00 | +0.44% | KRW 6,690.00 | KRW 6,800.00 | KRW 6,670.00 | 5.05K |
| 2026-09-03 | KRW 6,750.00 | +0.45% | KRW 6,720.00 | KRW 6,770.00 | KRW 6,680.00 | 3.37K |
| 2026-09-02 | KRW 6,720.00 | -2.61% | KRW 6,840.00 | KRW 6,940.00 | KRW 6,720.00 | 7.10K |
| 2026-09-01 | KRW 6,900.00 | -0.43% | KRW 6,800.00 | KRW 6,970.00 | KRW 6,800.00 | 3.03K |
| 2026-08-31 | KRW 6,930.00 | -1.00% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,830.00 | 4.12K |
| 2026-08-28 | KRW 7,000.00 | +4.95% | KRW 6,670.00 | KRW 7,040.00 | KRW 6,670.00 | 22.11K |
| 2026-08-27 | KRW 6,670.00 | -0.45% | KRW 6,650.00 | KRW 6,730.00 | KRW 6,640.00 | 3.45K |
| 2026-08-26 | KRW 6,700.00 | +1.52% | KRW 6,590.00 | KRW 7,000.00 | KRW 6,590.00 | 9.85K |
| 2026-08-25 | KRW 6,600.00 | -0.75% | KRW 6,370.00 | KRW 6,720.00 | KRW 6,370.00 | 30.50K |
| 2026-08-24 | KRW 6,650.00 | -0.60% | KRW 6,650.00 | KRW 6,760.00 | KRW 6,600.00 | 7.74K |
| 2026-08-21 | KRW 6,690.00 | -0.15% | KRW 6,650.00 | KRW 6,740.00 | KRW 6,500.00 | 12.49K |
| 2026-08-20 | KRW 6,700.00 | +0.15% | KRW 6,640.00 | KRW 6,820.00 | KRW 6,590.00 | 20.45K |
| 2026-08-19 | KRW 6,690.00 | 0.00% | KRW 6,660.00 | KRW 6,700.00 | KRW 6,420.00 | 18.13K |
| 2026-08-18 | KRW 6,690.00 | +0.15% | KRW 6,670.00 | KRW 6,700.00 | KRW 6,490.00 | 14.85K |
| 2026-08-14 | KRW 6,680.00 | +0.75% | KRW 6,590.00 | KRW 6,720.00 | KRW 6,590.00 | 7.98K |
| 2026-08-13 | KRW 6,630.00 | -2.36% | KRW 6,790.00 | KRW 6,800.00 | KRW 6,550.00 | 10.59K |
| 2026-08-12 | KRW 6,790.00 | -1.45% | KRW 6,890.00 | KRW 6,910.00 | KRW 6,710.00 | 8.75K |
| 2026-08-11 | KRW 6,890.00 | +0.88% | KRW 6,880.00 | KRW 6,950.00 | KRW 6,780.00 | 11.74K |
| 2026-08-10 | KRW 6,830.00 | +1.34% | KRW 6,770.00 | KRW 6,840.00 | KRW 6,580.00 | 13.35K |
| 2026-08-07 | KRW 6,740.00 | +2.43% | KRW 6,580.00 | KRW 6,740.00 | KRW 6,480.00 | 13.56K |
| 2026-08-06 | KRW 6,580.00 | +0.30% | KRW 6,500.00 | KRW 6,610.00 | KRW 6,490.00 | 18.27K |
| 2026-08-05 | KRW 6,560.00 | -0.30% | KRW 6,600.00 | KRW 6,600.00 | KRW 6,500.00 | 21.45K |
| 2026-08-04 | KRW 6,580.00 | +1.86% | KRW 6,460.00 | KRW 6,590.00 | KRW 6,430.00 | 7.03K |
| 2026-08-03 | KRW 6,460.00 | +0.62% | KRW 6,420.00 | KRW 6,520.00 | KRW 6,350.00 | 9.86K |
| 2026-07-31 | KRW 6,420.00 | +2.88% | KRW 6,300.00 | KRW 6,420.00 | KRW 6,170.00 | 12.36K |
| 2026-07-30 | KRW 6,240.00 | +2.97% | KRW 6,200.00 | KRW 6,270.00 | KRW 6,060.00 | 16.81K |
| 2026-07-29 | KRW 6,060.00 | -6.77% | KRW 6,540.00 | KRW 6,550.00 | KRW 6,020.00 | 45.49K |
| 2026-07-28 | KRW 6,500.00 | -3.13% | KRW 6,660.00 | KRW 6,660.00 | KRW 6,330.00 | 14.73K |
| 2026-07-27 | KRW 6,710.00 | +3.23% | KRW 6,560.00 | KRW 6,770.00 | KRW 6,390.00 | 25.95K |
| 2026-07-24 | KRW 6,500.00 | +4.50% | KRW 6,270.00 | KRW 6,520.00 | KRW 6,220.00 | 23.51K |
| 2026-07-23 | KRW 6,220.00 | +0.16% | KRW 6,150.00 | KRW 6,280.00 | KRW 6,100.00 | 22.07K |
| 2026-07-22 | KRW 6,210.00 | 0.00% | KRW 6,300.00 | KRW 6,300.00 | KRW 6,050.00 | 7.34K |
| 2026-07-21 | KRW 6,210.00 | -0.80% | KRW 6,200.00 | KRW 6,300.00 | KRW 5,940.00 | 15.59K |
| 2026-07-20 | KRW 6,260.00 | +1.95% | KRW 6,140.00 | KRW 6,330.00 | KRW 6,000.00 | 29.43K |
| 2026-07-16 | KRW 6,140.00 | +0.49% | KRW 6,080.00 | KRW 6,180.00 | KRW 5,990.00 | 20.51K |
| 2026-07-15 | KRW 6,110.00 | -3.02% | KRW 6,300.00 | KRW 6,340.00 | KRW 6,110.00 | 11.51K |
| 2026-07-14 | KRW 6,300.00 | -0.63% | KRW 6,200.00 | KRW 6,320.00 | KRW 6,120.00 | 22.33K |
| 2026-07-13 | KRW 6,340.00 | -1.25% | KRW 6,370.00 | KRW 6,400.00 | KRW 6,150.00 | 19.08K |
| 2026-07-10 | KRW 6,420.00 | -0.31% | KRW 6,390.00 | KRW 6,460.00 | KRW 6,290.00 | 9.71K |
| 2026-07-09 | KRW 6,440.00 | +1.42% | KRW 6,120.00 | KRW 6,450.00 | KRW 6,120.00 | 27.99K |
| 2026-07-08 | KRW 6,350.00 | -1.09% | KRW 6,420.00 | KRW 6,420.00 | KRW 6,160.00 | 16.11K |
| 2026-07-07 | KRW 6,420.00 | -0.47% | KRW 6,460.00 | KRW 6,550.00 | KRW 6,290.00 | 18.34K |
| 2026-07-06 | KRW 6,450.00 | +1.74% | KRW 6,290.00 | KRW 6,550.00 | KRW 6,210.00 | 22.77K |
| 2026-07-03 | KRW 6,340.00 | +2.76% | KRW 6,170.00 | KRW 6,390.00 | KRW 6,050.00 | 36.16K |
| 2026-07-02 | KRW 6,170.00 | +2.83% | KRW 5,960.00 | KRW 6,320.00 | KRW 5,920.00 | 21.82K |
| 2026-07-01 | KRW 6,000.00 | +1.18% | KRW 5,890.00 | KRW 6,090.00 | KRW 5,860.00 | 25.41K |
| 2026-06-30 | KRW 5,930.00 | 0.00% | KRW 5,930.00 | KRW 6,070.00 | KRW 5,890.00 | 9.40K |
| 2026-06-29 | KRW 5,930.00 | +2.60% | KRW 5,740.00 | KRW 6,000.00 | KRW 5,660.00 | 12.29K |
| 2026-06-26 | KRW 5,780.00 | -0.69% | KRW 5,780.00 | KRW 5,800.00 | KRW 5,580.00 | 28.09K |
| 2026-06-25 | KRW 5,820.00 | -0.17% | KRW 5,910.00 | KRW 5,910.00 | KRW 5,680.00 | 15.98K |
| 2026-06-24 | KRW 5,830.00 | -2.83% | KRW 6,000.00 | KRW 6,010.00 | KRW 5,780.00 | 22.75K |
| 2026-06-23 | KRW 6,000.00 | -0.83% | KRW 6,000.00 | KRW 6,070.00 | KRW 5,710.00 | 23.24K |
| 2026-06-22 | KRW 6,050.00 | -2.42% | KRW 6,190.00 | KRW 6,190.00 | KRW 5,870.00 | 16.97K |
| 2026-06-19 | KRW 6,200.00 | 0.00% | KRW 6,200.00 | KRW 6,250.00 | KRW 5,800.00 | 32.12K |
| 2026-06-18 | KRW 6,200.00 | -1.90% | KRW 6,390.00 | KRW 6,390.00 | KRW 6,050.00 | 15.93K |
| 2026-06-17 | KRW 6,320.00 | +0.32% | KRW 6,300.00 | KRW 6,450.00 | KRW 6,230.00 | 10.56K |
| 2026-06-16 | KRW 6,300.00 | +2.11% | KRW 6,120.00 | KRW 6,350.00 | KRW 6,080.00 | 20.48K |
| 2026-06-15 | KRW 6,170.00 | +1.82% | KRW 6,150.00 | KRW 6,200.00 | KRW 5,990.00 | 38.88K |
| 2026-06-12 | KRW 6,060.00 | -0.98% | KRW 6,070.00 | KRW 6,340.00 | KRW 6,060.00 | 35.71K |
| 2026-06-11 | KRW 6,120.00 | +3.20% | KRW 5,930.00 | KRW 6,130.00 | KRW 5,830.00 | 27.63K |
| 2026-06-10 | KRW 5,930.00 | -0.17% | KRW 5,930.00 | KRW 5,980.00 | KRW 5,770.00 | 21.32K |
| 2026-06-09 | KRW 5,940.00 | +0.17% | KRW 5,940.00 | KRW 6,020.00 | KRW 5,750.00 | 38.87K |
| 2026-06-08 | KRW 5,930.00 | -1.66% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,720.00 | 21.54K |
| 2026-06-05 | KRW 6,030.00 | +0.50% | KRW 6,060.00 | KRW 6,150.00 | KRW 5,810.00 | 43.81K |
| 2026-06-04 | KRW 6,000.00 | -5.66% | KRW 6,300.00 | KRW 6,330.00 | KRW 6,000.00 | 34.25K |
| 2026-06-02 | KRW 6,360.00 | +1.76% | KRW 6,300.00 | KRW 6,480.00 | KRW 6,050.00 | 34.06K |
| 2026-06-01 | KRW 6,250.00 | -8.76% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,250.00 | 86.11K |
| 2026-05-29 | KRW 6,850.00 | +1.48% | KRW 6,610.00 | KRW 6,860.00 | KRW 6,410.00 | 48.00K |
| 2026-05-28 | KRW 6,750.00 | +0.60% | KRW 6,710.00 | KRW 6,810.00 | KRW 6,350.00 | 43.92K |
| 2026-05-27 | KRW 6,710.00 | -2.04% | KRW 6,890.00 | KRW 6,890.00 | KRW 6,640.00 | 32.45K |
| 2026-05-26 | KRW 6,850.00 | -3.66% | KRW 7,070.00 | KRW 7,100.00 | KRW 6,750.00 | 60.25K |
| 2026-05-22 | KRW 7,110.00 | -0.97% | KRW 7,290.00 | KRW 7,290.00 | KRW 7,080.00 | 11.89K |