Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,210.00 | 3,220.00 | 3,065.00 | 3,120.00 | 3,120.00 | 21,323 |
| 2026-07-21 | 3,235.00 | 3,235.00 | 3,035.00 | 3,120.00 | 3,120.00 | 17,308 |
| 2026-07-20 | 3,130.00 | 3,255.00 | 3,015.00 | 3,115.00 | 3,115.00 | 51,914 |
| 2026-07-16 | 3,135.00 | 3,215.00 | 3,025.00 | 3,115.00 | 3,115.00 | 60,118 |
| 2026-07-15 | 3,055.00 | 3,145.00 | 3,005.00 | 3,135.00 | 3,135.00 | 12,771 |
| 2026-07-14 | 3,060.00 | 3,100.00 | 2,940.00 | 3,055.00 | 3,055.00 | 44,600 |
| 2026-07-13 | 3,140.00 | 3,195.00 | 2,995.00 | 3,060.00 | 3,060.00 | 18,364 |
| 2026-07-10 | 3,100.00 | 3,180.00 | 2,930.00 | 3,140.00 | 3,140.00 | 53,767 |
| 2026-07-09 | 3,120.00 | 3,215.00 | 2,850.00 | 3,100.00 | 3,100.00 | 40,437 |
| 2026-07-08 | 3,030.00 | 3,265.00 | 3,030.00 | 3,120.00 | 3,120.00 | 93,990 |
| 2026-07-07 | 3,010.00 | 3,220.00 | 3,010.00 | 3,205.00 | 3,205.00 | 69,803 |
| 2026-07-06 | 3,245.00 | 3,375.00 | 3,135.00 | 3,170.00 | 3,170.00 | 22,983 |
| 2026-07-03 | 3,150.00 | 3,280.00 | 3,095.00 | 3,275.00 | 3,275.00 | 42,980 |
| 2026-07-02 | 3,285.00 | 3,360.00 | 3,120.00 | 3,195.00 | 3,195.00 | 44,508 |
| 2026-07-01 | 3,280.00 | 3,370.00 | 3,070.00 | 3,310.00 | 3,310.00 | 60,445 |
| 2026-06-30 | 2,950.00 | 3,240.00 | 2,950.00 | 3,135.00 | 3,135.00 | 42,798 |
| 2026-06-29 | 2,820.00 | 3,060.00 | 2,750.00 | 2,950.00 | 2,950.00 | 38,646 |
| 2026-06-26 | 3,000.00 | 3,005.00 | 2,800.00 | 2,845.00 | 2,845.00 | 49,273 |
| 2026-06-25 | 2,955.00 | 3,060.00 | 2,845.00 | 2,950.00 | 2,950.00 | 50,823 |
| 2026-06-24 | 2,855.00 | 3,400.00 | 2,830.00 | 2,955.00 | 2,955.00 | 150,914 |
| 2026-06-23 | 3,060.00 | 3,080.00 | 2,835.00 | 2,850.00 | 2,850.00 | 72,489 |
| 2026-06-22 | 3,225.00 | 3,250.00 | 3,020.00 | 3,085.00 | 3,085.00 | 28,521 |
| 2026-06-19 | 3,280.00 | 3,280.00 | 3,150.00 | 3,245.00 | 3,245.00 | 29,021 |
| 2026-06-18 | 3,345.00 | 3,410.00 | 3,170.00 | 3,275.00 | 3,275.00 | 32,372 |
| 2026-06-17 | 3,130.00 | 3,405.00 | 3,125.00 | 3,345.00 | 3,345.00 | 69,473 |
| 2026-06-16 | 3,070.00 | 3,155.00 | 3,025.00 | 3,130.00 | 3,130.00 | 14,945 |
| 2026-06-15 | 3,025.00 | 3,165.00 | 3,025.00 | 3,085.00 | 3,085.00 | 18,375 |
| 2026-06-12 | 2,985.00 | 3,295.00 | 2,980.00 | 3,015.00 | 3,015.00 | 35,392 |
| 2026-06-11 | 2,960.00 | 3,075.00 | 2,900.00 | 2,980.00 | 2,980.00 | 19,493 |
| 2026-06-10 | 3,030.00 | 3,045.00 | 2,840.00 | 2,980.00 | 2,980.00 | 27,928 |
| 2026-06-09 | 2,850.00 | 3,075.00 | 2,850.00 | 2,980.00 | 2,980.00 | 25,653 |
| 2026-06-08 | 2,890.00 | 3,000.00 | 2,850.00 | 2,930.00 | 2,930.00 | 40,349 |
| 2026-06-05 | 3,025.00 | 3,150.00 | 2,895.00 | 3,020.00 | 3,020.00 | 21,439 |
| 2026-06-04 | 2,980.00 | 3,275.00 | 2,950.00 | 3,050.00 | 3,050.00 | 37,250 |
| 2026-06-02 | 3,155.00 | 3,180.00 | 2,890.00 | 2,990.00 | 2,990.00 | 77,813 |
| 2026-06-01 | 3,455.00 | 3,470.00 | 3,145.00 | 3,195.00 | 3,195.00 | 122,856 |
| 2026-05-29 | 3,570.00 | 3,650.00 | 3,460.00 | 3,480.00 | 3,480.00 | 53,348 |
| 2026-05-28 | 3,600.00 | 3,660.00 | 3,485.00 | 3,570.00 | 3,570.00 | 66,640 |
| 2026-05-27 | 3,660.00 | 3,660.00 | 3,490.00 | 3,570.00 | 3,570.00 | 109,461 |
| 2026-05-26 | 3,605.00 | 3,717.00 | 3,480.00 | 3,660.00 | 3,660.00 | 102,892 |
| 2026-05-22 | 3,455.00 | 3,795.00 | 3,420.00 | 3,675.00 | 3,675.00 | 151,277 |
| 2026-05-21 | 3,840.00 | 4,000.00 | 3,450.00 | 3,480.00 | 3,480.00 | 256,401 |
| 2026-05-20 | 4,680.00 | 4,930.00 | 3,910.00 | 4,000.00 | 4,000.00 | 160,196 |
| 2026-04-28 | 492.00 | 498.00 | 483.00 | 493.00 | 4,930.00 | 81,192 |
| 2026-04-27 | 495.00 | 498.00 | 484.00 | 493.00 | 4,930.00 | 100,706 |
| 2026-04-24 | 501.00 | 501.00 | 490.00 | 500.00 | 5,000.00 | 54,767 |
| 2026-04-23 | 508.00 | 560.00 | 496.00 | 501.00 | 5,010.00 | 249,738 |
| 2026-04-22 | 486.00 | 505.00 | 480.00 | 501.00 | 5,010.00 | 87,829 |
| 2026-04-21 | 501.00 | 501.00 | 489.00 | 489.00 | 4,890.00 | 29,527 |
| 2026-04-20 | 497.00 | 501.00 | 490.00 | 494.00 | 4,940.00 | 32,793 |
| 2026-04-17 | 501.00 | 504.00 | 495.00 | 500.00 | 5,000.00 | 21,936 |
| 2026-04-16 | 498.00 | 507.00 | 496.00 | 501.00 | 5,010.00 | 47,202 |
| 2026-04-15 | 479.00 | 501.00 | 479.00 | 498.00 | 4,980.00 | 68,869 |
| 2026-04-14 | 478.00 | 485.00 | 475.00 | 479.00 | 4,790.00 | 35,346 |
| 2026-04-13 | 481.00 | 484.00 | 475.00 | 476.00 | 4,760.00 | 25,358 |
| 2026-04-10 | 471.00 | 484.00 | 471.00 | 481.00 | 4,810.00 | 25,457 |
| 2026-04-09 | 472.00 | 478.00 | 470.00 | 474.00 | 4,740.00 | 36,217 |
| 2026-04-08 | 479.00 | 486.00 | 470.00 | 478.00 | 4,780.00 | 43,390 |
| 2026-04-07 | 481.00 | 488.00 | 473.00 | 475.00 | 4,750.00 | 20,666 |
| 2026-04-06 | 482.00 | 486.00 | 476.00 | 481.00 | 4,810.00 | 13,378 |
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.