Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 1,081.00 | 1,090.00 | 1,050.00 | 1,062.00 | 9,664.08 | 35,303 |
| 2024-01-11 | 1,080.00 | 1,097.00 | 1,079.00 | 1,080.00 | 9,827.88 | 58,574 |
| 2024-01-10 | 1,065.00 | 1,080.00 | 1,060.00 | 1,079.00 | 9,818.78 | 54,055 |
| 2024-01-09 | 1,073.00 | 1,074.00 | 1,058.00 | 1,065.00 | 9,691.38 | 19,008 |
| 2024-01-08 | 1,066.00 | 1,070.00 | 1,053.00 | 1,068.00 | 9,718.68 | 22,199 |
| 2024-01-05 | 1,055.00 | 1,068.00 | 1,055.00 | 1,062.00 | 9,664.08 | 23,059 |
| 2024-01-04 | 1,051.00 | 1,063.00 | 1,051.00 | 1,058.00 | 9,627.68 | 24,586 |
| 2024-01-03 | 1,074.00 | 1,074.00 | 1,051.00 | 1,055.00 | 9,600.38 | 24,359 |
| 2024-01-02 | 1,053.00 | 1,066.00 | 1,049.00 | 1,064.00 | 9,682.28 | 30,571 |
| 2023-12-28 | 1,036.00 | 1,056.00 | 1,030.00 | 1,053.00 | 9,582.18 | 36,549 |
| 2023-12-27 | 1,042.00 | 1,042.00 | 1,034.00 | 1,039.00 | 9,454.79 | 24,158 |
| 2023-12-26 | 1,041.00 | 1,047.00 | 1,034.00 | 1,036.00 | 9,427.49 | 24,189 |
| 2023-12-22 | 1,046.00 | 1,047.00 | 1,039.00 | 1,041.00 | 9,472.99 | 29,108 |
| 2023-12-21 | 1,052.00 | 1,058.00 | 1,044.00 | 1,045.00 | 9,509.39 | 26,372 |
| 2023-12-20 | 1,049.00 | 1,060.00 | 1,047.00 | 1,054.00 | 9,591.28 | 30,610 |
| 2023-12-19 | 1,055.00 | 1,057.00 | 1,047.00 | 1,048.00 | 9,536.68 | 28,696 |
| 2023-12-18 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 9,600.38 | 19,564 |
| 2023-12-15 | 1,053.00 | 1,072.00 | 1,050.00 | 1,060.00 | 9,645.88 | 31,418 |
| 2023-12-14 | 1,061.00 | 1,066.00 | 1,032.00 | 1,053.00 | 9,582.18 | 37,165 |
| 2023-12-13 | 1,070.00 | 1,077.00 | 1,052.00 | 1,056.00 | 9,609.48 | 28,009 |
| 2023-12-12 | 1,069.00 | 1,076.00 | 1,066.00 | 1,070.00 | 9,736.88 | 27,256 |
| 2023-12-11 | 1,052.00 | 1,070.00 | 1,052.00 | 1,069.00 | 9,727.78 | 35,160 |
| 2023-12-08 | 1,051.00 | 1,060.00 | 1,044.00 | 1,050.00 | 9,554.88 | 30,921 |
| 2023-12-07 | 1,061.00 | 1,079.00 | 1,048.00 | 1,050.00 | 9,554.88 | 44,134 |
| 2023-12-06 | 1,049.00 | 1,061.00 | 1,037.00 | 1,061.00 | 9,654.98 | 42,611 |
| 2023-12-05 | 1,057.00 | 1,066.00 | 1,045.00 | 1,047.00 | 9,527.58 | 37,866 |
| 2023-12-04 | 1,067.00 | 1,069.00 | 1,057.00 | 1,061.00 | 9,654.98 | 30,870 |
| 2023-12-01 | 1,061.00 | 1,073.00 | 1,060.00 | 1,067.00 | 9,709.58 | 28,757 |
| 2023-11-30 | 1,081.00 | 1,100.00 | 1,064.00 | 1,067.00 | 9,709.58 | 90,816 |
| 2023-11-29 | 1,060.00 | 1,066.00 | 1,046.00 | 1,064.00 | 9,682.28 | 59,761 |
| 2023-11-28 | 1,055.00 | 1,135.00 | 1,047.00 | 1,079.00 | 9,818.78 | 212,951 |
| 2023-11-27 | 1,068.00 | 1,068.00 | 1,049.00 | 1,050.00 | 9,554.88 | 27,193 |
| 2023-11-24 | 1,075.00 | 1,079.00 | 1,064.00 | 1,066.00 | 9,700.48 | 21,157 |
| 2023-11-23 | 1,066.00 | 1,081.00 | 1,058.00 | 1,070.00 | 9,736.88 | 39,762 |
| 2023-11-22 | 1,072.00 | 1,075.00 | 1,059.00 | 1,065.00 | 9,691.38 | 25,984 |
| 2023-11-21 | 1,055.00 | 1,073.00 | 1,055.00 | 1,073.00 | 9,764.18 | 37,507 |
| 2023-11-20 | 1,045.00 | 1,064.00 | 1,030.00 | 1,052.00 | 9,573.08 | 43,339 |
| 2023-11-17 | 1,065.00 | 1,065.00 | 1,037.00 | 1,045.00 | 9,509.39 | 38,930 |
| 2023-11-16 | 1,058.00 | 1,070.00 | 1,049.00 | 1,065.00 | 9,691.38 | 36,468 |
| 2023-11-15 | 1,040.00 | 1,067.00 | 1,040.00 | 1,058.00 | 9,627.68 | 42,594 |
| 2023-11-14 | 1,022.00 | 1,044.00 | 1,019.00 | 1,038.00 | 9,445.69 | 29,753 |
| 2023-11-13 | 1,035.00 | 1,040.00 | 1,022.00 | 1,023.00 | 9,309.19 | 21,944 |
| 2023-11-10 | 1,051.00 | 1,051.00 | 1,028.00 | 1,031.00 | 9,381.99 | 31,058 |
| 2023-11-09 | 1,054.00 | 1,062.00 | 1,042.00 | 1,052.00 | 9,573.08 | 31,637 |
| 2023-11-08 | 1,062.00 | 1,080.00 | 1,053.00 | 1,058.00 | 9,627.68 | 45,625 |
| 2023-11-07 | 1,084.00 | 1,090.00 | 1,061.00 | 1,065.00 | 9,691.38 | 52,538 |
| 2023-11-06 | 1,085.00 | 1,094.00 | 1,074.00 | 1,081.00 | 9,836.98 | 67,070 |
| 2023-11-03 | 1,090.00 | 1,151.00 | 1,073.00 | 1,080.00 | 9,827.88 | 440,623 |
| 2023-11-02 | 1,036.00 | 1,055.00 | 1,036.00 | 1,047.00 | 9,527.58 | 51,826 |
| 2023-11-01 | 1,005.00 | 1,060.00 | 1,005.00 | 1,042.00 | 9,482.09 | 38,707 |
| 2023-10-31 | 1,033.00 | 1,047.00 | 999.00 | 1,005.00 | 9,145.39 | 39,227 |
| 2023-10-30 | 1,008.00 | 1,033.00 | 1,008.00 | 1,024.00 | 9,318.29 | 21,769 |
| 2023-10-27 | 1,018.00 | 1,033.00 | 1,005.00 | 1,016.00 | 9,245.49 | 36,494 |
| 2023-10-26 | 1,026.00 | 1,049.00 | 1,018.00 | 1,021.00 | 9,290.99 | 35,053 |
| 2023-10-25 | 1,058.00 | 1,078.00 | 1,051.00 | 1,057.00 | 9,618.58 | 33,432 |
| 2023-10-24 | 1,011.00 | 1,074.00 | 999.00 | 1,058.00 | 9,627.68 | 105,015 |
| 2023-10-23 | 1,016.00 | 1,060.00 | 1,001.00 | 1,008.00 | 9,172.69 | 34,269 |
| 2023-10-20 | 1,020.00 | 1,032.00 | 997.00 | 1,016.00 | 9,245.49 | 69,152 |
| 2023-10-19 | 1,049.00 | 1,049.00 | 1,012.00 | 1,017.00 | 9,254.59 | 67,925 |
| 2023-10-18 | 1,073.00 | 1,076.00 | 1,045.00 | 1,050.00 | 9,554.88 | 32,197 |
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.