Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 1,047.00 | 1,052.00 | 1,037.00 | 1,044.00 | 9,500.29 | 22,849 |
| 2024-04-09 | 1,042.00 | 1,053.00 | 1,042.00 | 1,047.00 | 9,527.58 | 20,885 |
| 2024-04-08 | 1,056.00 | 1,065.00 | 1,043.00 | 1,047.00 | 9,527.58 | 34,586 |
| 2024-04-05 | 1,045.00 | 1,060.00 | 1,037.00 | 1,058.00 | 9,627.68 | 40,525 |
| 2024-04-04 | 1,063.00 | 1,070.00 | 1,047.00 | 1,047.00 | 9,527.58 | 44,777 |
| 2024-04-03 | 1,058.00 | 1,067.00 | 1,045.00 | 1,062.00 | 9,664.08 | 62,464 |
| 2024-04-02 | 1,073.00 | 1,075.00 | 1,055.00 | 1,058.00 | 9,627.68 | 35,836 |
| 2024-04-01 | 1,062.00 | 1,070.00 | 1,056.00 | 1,070.00 | 9,736.88 | 51,538 |
| 2024-03-29 | 1,059.00 | 1,064.00 | 1,048.00 | 1,050.00 | 9,554.88 | 30,390 |
| 2024-03-28 | 1,063.00 | 1,064.00 | 1,052.00 | 1,053.00 | 9,582.18 | 29,992 |
| 2024-03-27 | 1,052.00 | 1,068.00 | 1,052.00 | 1,057.00 | 9,618.58 | 38,561 |
| 2024-03-26 | 1,056.00 | 1,063.00 | 1,052.00 | 1,059.00 | 9,636.78 | 41,933 |
| 2024-03-25 | 1,043.00 | 1,058.00 | 1,043.00 | 1,056.00 | 9,609.48 | 23,559 |
| 2024-03-22 | 1,047.00 | 1,056.00 | 1,042.00 | 1,053.00 | 9,582.18 | 27,449 |
| 2024-03-21 | 1,046.00 | 1,060.00 | 1,037.00 | 1,051.00 | 9,563.98 | 23,804 |
| 2024-03-20 | 1,038.00 | 1,049.00 | 1,037.00 | 1,041.00 | 9,472.99 | 25,045 |
| 2024-03-19 | 1,038.00 | 1,087.00 | 1,036.00 | 1,041.00 | 9,472.99 | 100,110 |
| 2024-03-18 | 1,039.00 | 1,050.00 | 1,034.00 | 1,042.00 | 9,482.09 | 47,454 |
| 2024-03-15 | 1,034.00 | 1,058.00 | 1,031.00 | 1,039.00 | 9,454.79 | 30,220 |
| 2024-03-14 | 1,037.00 | 1,044.00 | 1,032.00 | 1,036.00 | 9,427.49 | 20,916 |
| 2024-03-13 | 1,021.00 | 1,046.00 | 1,021.00 | 1,041.00 | 9,472.99 | 37,665 |
| 2024-03-12 | 1,026.00 | 1,026.00 | 1,013.00 | 1,020.00 | 9,281.89 | 36,280 |
| 2024-03-11 | 1,040.00 | 1,046.00 | 1,015.00 | 1,017.00 | 9,254.59 | 66,387 |
| 2024-03-08 | 1,033.00 | 1,045.00 | 1,028.00 | 1,032.00 | 9,391.09 | 41,083 |
| 2024-03-07 | 1,054.00 | 1,057.00 | 1,034.00 | 1,035.00 | 9,418.39 | 57,077 |
| 2024-03-06 | 1,056.00 | 1,056.00 | 1,046.00 | 1,047.00 | 9,527.58 | 22,995 |
| 2024-03-05 | 1,043.00 | 1,057.00 | 1,043.00 | 1,053.00 | 9,582.18 | 38,339 |
| 2024-03-04 | 1,053.00 | 1,059.00 | 1,050.00 | 1,052.00 | 9,573.08 | 22,117 |
| 2024-02-29 | 1,053.00 | 1,056.00 | 1,050.00 | 1,053.00 | 9,582.18 | 31,582 |
| 2024-02-28 | 1,053.00 | 1,060.00 | 1,051.00 | 1,053.00 | 9,582.18 | 21,489 |
| 2024-02-27 | 1,064.00 | 1,067.00 | 1,048.00 | 1,053.00 | 9,582.18 | 43,563 |
| 2024-02-26 | 1,060.00 | 1,072.00 | 1,056.00 | 1,067.00 | 9,709.58 | 35,798 |
| 2024-02-23 | 1,068.00 | 1,069.00 | 1,058.00 | 1,060.00 | 9,645.88 | 28,036 |
| 2024-02-22 | 1,059.00 | 1,092.00 | 1,055.00 | 1,064.00 | 9,682.28 | 65,621 |
| 2024-02-21 | 1,072.00 | 1,075.00 | 1,054.00 | 1,059.00 | 9,636.78 | 40,639 |
| 2024-02-20 | 1,076.00 | 1,082.00 | 1,071.00 | 1,072.00 | 9,755.08 | 27,368 |
| 2024-02-19 | 1,071.00 | 1,081.00 | 1,064.00 | 1,076.00 | 9,791.48 | 32,786 |
| 2024-02-16 | 1,062.00 | 1,075.00 | 1,062.00 | 1,071.00 | 9,745.98 | 39,678 |
| 2024-02-15 | 1,068.00 | 1,075.00 | 1,061.00 | 1,066.00 | 9,700.48 | 27,231 |
| 2024-02-14 | 1,067.00 | 1,075.00 | 1,055.00 | 1,068.00 | 9,718.68 | 40,530 |
| 2024-02-13 | 1,050.00 | 1,072.00 | 1,050.00 | 1,066.00 | 9,700.48 | 52,002 |
| 2024-02-08 | 1,064.00 | 1,065.00 | 1,050.00 | 1,055.00 | 9,600.38 | 24,499 |
| 2024-02-07 | 1,059.00 | 1,067.00 | 1,052.00 | 1,059.00 | 9,636.78 | 22,117 |
| 2024-02-06 | 1,052.00 | 1,093.00 | 1,048.00 | 1,061.00 | 9,654.98 | 85,418 |
| 2024-02-05 | 1,064.00 | 1,066.00 | 1,046.00 | 1,048.00 | 9,536.68 | 40,744 |
| 2024-02-02 | 1,047.00 | 1,063.00 | 1,040.00 | 1,053.00 | 9,582.18 | 28,972 |
| 2024-02-01 | 1,040.00 | 1,044.00 | 1,034.00 | 1,044.00 | 9,500.29 | 18,631 |
| 2024-01-31 | 1,047.00 | 1,047.00 | 1,034.00 | 1,043.00 | 9,491.19 | 29,951 |
| 2024-01-30 | 1,049.00 | 1,049.00 | 1,036.00 | 1,041.00 | 9,472.99 | 21,346 |
| 2024-01-29 | 1,043.00 | 1,049.00 | 1,036.00 | 1,041.00 | 9,472.99 | 27,965 |
| 2024-01-26 | 1,039.00 | 1,048.00 | 1,031.00 | 1,043.00 | 9,491.19 | 20,026 |
| 2024-01-25 | 1,053.00 | 1,053.00 | 1,037.00 | 1,039.00 | 9,454.79 | 30,763 |
| 2024-01-24 | 1,056.00 | 1,059.00 | 1,045.00 | 1,053.00 | 9,582.18 | 23,219 |
| 2024-01-23 | 1,062.00 | 1,069.00 | 1,045.00 | 1,056.00 | 9,609.48 | 31,667 |
| 2024-01-22 | 1,064.00 | 1,066.00 | 1,050.00 | 1,055.00 | 9,600.38 | 22,448 |
| 2024-01-19 | 1,041.00 | 1,068.00 | 1,041.00 | 1,051.00 | 9,563.98 | 43,220 |
| 2024-01-18 | 1,037.00 | 1,045.00 | 1,037.00 | 1,040.00 | 9,463.89 | 20,619 |
| 2024-01-17 | 1,058.00 | 1,061.00 | 1,036.00 | 1,039.00 | 9,454.79 | 42,000 |
| 2024-01-16 | 1,063.00 | 1,072.00 | 1,053.00 | 1,058.00 | 9,627.68 | 23,315 |
| 2024-01-15 | 1,062.00 | 1,073.00 | 1,051.00 | 1,064.00 | 9,682.28 | 22,233 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.