Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 1,060.00 | 1,078.00 | 1,046.00 | 1,068.00 | 9,718.68 | 37,880 |
| 2023-10-16 | 1,052.00 | 1,057.00 | 1,026.00 | 1,042.00 | 9,482.09 | 44,644 |
| 2023-10-13 | 1,080.00 | 1,080.00 | 1,051.00 | 1,053.00 | 9,582.18 | 60,563 |
| 2023-10-12 | 1,073.00 | 1,087.00 | 1,073.00 | 1,084.00 | 9,864.28 | 26,374 |
| 2023-10-11 | 1,056.00 | 1,097.00 | 1,056.00 | 1,071.00 | 9,745.98 | 51,790 |
| 2023-10-10 | 1,071.00 | 1,085.00 | 1,039.00 | 1,045.00 | 9,509.39 | 62,759 |
| 2023-10-06 | 1,042.00 | 1,085.00 | 1,041.00 | 1,077.00 | 9,800.58 | 34,986 |
| 2023-10-05 | 1,089.00 | 1,100.00 | 1,050.00 | 1,050.00 | 9,554.88 | 52,674 |
| 2023-10-04 | 1,117.00 | 1,121.00 | 1,087.00 | 1,088.00 | 9,900.68 | 57,927 |
| 2023-09-27 | 1,082.00 | 1,190.00 | 1,082.00 | 1,128.00 | 10,264.68 | 217,456 |
| 2023-09-26 | 1,111.00 | 1,118.00 | 1,091.00 | 1,091.00 | 9,927.98 | 37,572 |
| 2023-09-25 | 1,097.00 | 1,130.00 | 1,096.00 | 1,104.00 | 10,046.28 | 50,164 |
| 2023-09-22 | 1,128.00 | 1,139.00 | 1,121.00 | 1,121.00 | 10,200.98 | 52,044 |
| 2023-09-21 | 1,162.00 | 1,166.00 | 1,139.00 | 1,140.00 | 10,373.87 | 69,372 |
| 2023-09-20 | 1,162.00 | 1,185.00 | 1,160.00 | 1,161.00 | 10,564.97 | 36,519 |
| 2023-09-19 | 1,179.00 | 1,181.00 | 1,160.00 | 1,166.00 | 10,610.47 | 52,639 |
| 2023-09-18 | 1,188.00 | 1,194.00 | 1,175.00 | 1,175.00 | 10,692.37 | 40,735 |
| 2023-09-15 | 1,174.00 | 1,204.00 | 1,174.00 | 1,188.00 | 10,810.67 | 78,892 |
| 2023-09-14 | 1,159.00 | 1,178.00 | 1,154.00 | 1,170.00 | 10,646.87 | 51,357 |
| 2023-09-13 | 1,168.00 | 1,173.00 | 1,158.00 | 1,158.00 | 10,537.67 | 46,292 |
| 2023-09-12 | 1,185.00 | 1,187.00 | 1,167.00 | 1,168.00 | 10,628.67 | 55,325 |
| 2023-09-11 | 1,189.00 | 1,204.00 | 1,180.00 | 1,185.00 | 10,783.37 | 76,768 |
| 2023-09-08 | 1,163.00 | 1,179.00 | 1,157.00 | 1,167.00 | 10,619.57 | 51,188 |
| 2023-09-07 | 1,180.00 | 1,188.00 | 1,158.00 | 1,161.00 | 10,564.97 | 104,320 |
| 2023-09-06 | 1,195.00 | 1,207.00 | 1,181.00 | 1,182.00 | 10,756.07 | 79,373 |
| 2023-09-05 | 1,236.00 | 1,236.00 | 1,188.00 | 1,200.00 | 10,919.87 | 133,939 |
| 2023-09-04 | 1,238.00 | 1,246.00 | 1,200.00 | 1,234.00 | 11,229.26 | 111,148 |
| 2023-09-01 | 1,214.00 | 1,254.00 | 1,209.00 | 1,225.00 | 11,147.37 | 145,533 |
| 2023-08-31 | 1,242.00 | 1,243.00 | 1,207.00 | 1,209.00 | 11,001.77 | 106,771 |
| 2023-08-30 | 1,240.00 | 1,263.00 | 1,235.00 | 1,240.00 | 11,283.86 | 165,403 |
| 2023-08-29 | 1,223.00 | 1,284.00 | 1,223.00 | 1,230.00 | 11,192.86 | 278,534 |
| 2023-08-28 | 1,212.00 | 1,238.00 | 1,200.00 | 1,223.00 | 11,129.17 | 116,266 |
| 2023-08-25 | 1,169.00 | 1,232.00 | 1,163.00 | 1,216.00 | 11,065.47 | 248,682 |
| 2023-08-24 | 1,187.00 | 1,191.00 | 1,165.00 | 1,169.00 | 10,637.77 | 113,046 |
| 2023-08-23 | 1,190.00 | 1,211.00 | 1,178.00 | 1,188.00 | 10,810.67 | 145,735 |
| 2023-08-22 | 1,167.00 | 1,184.00 | 1,162.00 | 1,184.00 | 10,774.27 | 94,818 |
| 2023-08-21 | 1,148.00 | 1,173.00 | 1,146.00 | 1,161.00 | 10,564.97 | 67,648 |
| 2023-08-18 | 1,166.00 | 1,166.00 | 1,151.00 | 1,152.00 | 10,483.07 | 131,282 |
| 2023-08-17 | 1,189.00 | 1,189.00 | 1,156.00 | 1,174.00 | 10,683.27 | 177,408 |
| 2023-08-16 | 1,204.00 | 1,212.00 | 1,189.00 | 1,189.00 | 10,819.77 | 195,736 |
| 2023-08-14 | 1,214.00 | 1,218.00 | 1,188.00 | 1,216.00 | 11,065.47 | 241,328 |
| 2023-08-11 | 1,250.00 | 1,269.00 | 1,215.00 | 1,226.00 | 11,156.47 | 451,908 |
| 2023-08-10 | 1,360.00 | 1,382.00 | 1,259.00 | 1,263.00 | 11,493.16 | 940,524 |
| 2023-08-09 | 1,416.00 | 1,445.00 | 1,380.00 | 1,425.00 | 12,967.34 | 1,817,864 |
| 2023-08-08 | 1,278.00 | 1,397.00 | 1,251.00 | 1,374.00 | 12,503.25 | 2,291,642 |
| 2023-08-07 | 1,200.00 | 1,270.00 | 1,200.00 | 1,254.00 | 11,411.26 | 365,100 |
| 2023-08-04 | 1,196.00 | 1,221.00 | 1,177.00 | 1,193.00 | 10,856.17 | 126,600 |
| 2023-08-03 | 1,190.00 | 1,195.00 | 1,159.00 | 1,195.00 | 10,874.37 | 170,795 |
| 2023-08-02 | 1,203.00 | 1,230.00 | 1,190.00 | 1,197.00 | 10,892.57 | 159,125 |
| 2023-08-01 | 1,230.00 | 1,245.00 | 1,208.00 | 1,222.00 | 11,120.07 | 188,157 |
| 2023-07-31 | 1,211.00 | 1,253.00 | 1,208.00 | 1,236.00 | 11,247.46 | 179,926 |
| 2023-07-28 | 1,170.00 | 1,226.00 | 1,163.00 | 1,217.00 | 11,074.57 | 220,605 |
| 2023-07-27 | 1,175.00 | 1,227.00 | 1,165.00 | 1,184.00 | 10,774.27 | 401,395 |
| 2023-07-26 | 1,260.00 | 1,270.00 | 1,139.00 | 1,161.00 | 10,564.97 | 811,291 |
| 2023-07-25 | 1,299.00 | 1,375.00 | 1,250.00 | 1,263.00 | 11,493.16 | 834,114 |
| 2023-07-24 | 1,400.00 | 1,402.00 | 1,294.00 | 1,310.00 | 11,920.86 | 528,922 |
| 2023-07-21 | 1,411.00 | 1,439.00 | 1,381.00 | 1,386.00 | 12,612.45 | 632,340 |
| 2023-07-20 | 1,454.00 | 1,526.00 | 1,400.00 | 1,449.00 | 13,185.74 | 1,421,289 |
| 2023-07-19 | 1,555.00 | 1,557.00 | 1,472.00 | 1,490.00 | 13,558.84 | 1,235,408 |
| 2023-07-18 | 1,636.00 | 1,690.00 | 1,550.00 | 1,558.00 | 14,177.63 | 3,491,663 |
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.