Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 479.00 | 488.00 | 475.00 | 482.00 | 4,820.00 | 17,757 |
| 2026-04-02 | 491.00 | 500.00 | 473.00 | 478.00 | 4,780.00 | 38,173 |
| 2026-04-01 | 480.00 | 493.00 | 478.00 | 491.00 | 4,910.00 | 25,507 |
| 2026-03-31 | 473.00 | 488.00 | 469.00 | 470.00 | 4,700.00 | 31,505 |
| 2026-03-30 | 486.00 | 492.00 | 477.00 | 481.00 | 4,810.00 | 50,147 |
| 2026-03-27 | 489.00 | 497.00 | 484.00 | 496.00 | 4,960.00 | 49,378 |
| 2026-03-26 | 498.00 | 499.00 | 488.00 | 493.00 | 4,930.00 | 28,003 |
| 2026-03-25 | 494.00 | 502.00 | 490.00 | 497.00 | 4,970.00 | 42,871 |
| 2026-03-24 | 487.00 | 501.00 | 487.00 | 498.00 | 4,980.00 | 21,370 |
| 2026-03-23 | 507.00 | 507.00 | 485.00 | 485.00 | 4,850.00 | 39,511 |
| 2026-03-20 | 500.00 | 519.00 | 498.00 | 509.00 | 5,090.00 | 51,448 |
| 2026-03-19 | 493.00 | 502.00 | 491.00 | 495.00 | 4,950.00 | 25,751 |
| 2026-03-18 | 500.00 | 506.00 | 493.00 | 493.00 | 4,930.00 | 39,483 |
| 2026-03-17 | 492.00 | 505.00 | 487.00 | 503.00 | 5,030.00 | 23,267 |
| 2026-03-16 | 509.00 | 509.00 | 494.00 | 495.00 | 4,950.00 | 22,122 |
| 2026-03-13 | 488.00 | 505.00 | 483.00 | 502.00 | 5,020.00 | 62,458 |
| 2026-03-12 | 490.00 | 500.00 | 489.00 | 492.00 | 4,920.00 | 13,929 |
| 2026-03-11 | 507.00 | 507.00 | 477.00 | 494.00 | 4,940.00 | 55,294 |
| 2026-03-10 | 486.00 | 500.00 | 482.00 | 486.00 | 4,860.00 | 44,915 |
| 2026-03-09 | 497.00 | 499.00 | 470.00 | 481.00 | 4,810.00 | 73,420 |
| 2026-03-06 | 497.00 | 519.00 | 497.00 | 512.00 | 5,120.00 | 31,243 |
| 2026-03-05 | 472.00 | 514.00 | 472.00 | 512.00 | 5,120.00 | 89,730 |
| 2026-03-04 | 514.00 | 514.00 | 469.00 | 469.00 | 4,690.00 | 132,328 |
| 2026-03-03 | 543.00 | 543.00 | 512.00 | 516.00 | 5,160.00 | 104,704 |
| 2026-02-27 | 541.00 | 577.00 | 531.00 | 547.00 | 5,470.00 | 193,585 |
| 2026-02-26 | 559.00 | 564.00 | 540.00 | 540.00 | 5,400.00 | 166,630 |
| 2026-02-25 | 585.00 | 675.00 | 558.00 | 559.00 | 5,590.00 | 1,061,361 |
| 2026-02-24 | 590.00 | 600.00 | 584.00 | 585.00 | 5,850.00 | 92,592 |
| 2026-02-23 | 582.00 | 615.00 | 582.00 | 588.00 | 5,880.00 | 159,113 |
| 2026-02-20 | 567.00 | 571.00 | 557.00 | 567.00 | 5,670.00 | 121,664 |
| 2026-02-19 | 591.00 | 592.00 | 565.00 | 572.00 | 5,720.00 | 164,718 |
| 2026-02-13 | 612.00 | 613.00 | 576.00 | 592.00 | 5,920.00 | 218,115 |
| 2026-02-12 | 610.00 | 620.00 | 608.00 | 614.00 | 6,140.00 | 67,083 |
| 2026-02-11 | 615.00 | 619.00 | 602.00 | 610.00 | 6,100.00 | 42,608 |
| 2026-02-10 | 616.00 | 619.00 | 603.00 | 615.00 | 6,150.00 | 63,577 |
| 2026-02-09 | 607.00 | 623.00 | 603.00 | 616.00 | 6,160.00 | 98,756 |
| 2026-02-06 | 599.00 | 615.00 | 589.00 | 607.00 | 6,070.00 | 127,062 |
| 2026-02-05 | 603.00 | 606.00 | 596.00 | 599.00 | 5,990.00 | 61,746 |
| 2026-02-04 | 595.00 | 606.00 | 589.00 | 603.00 | 6,030.00 | 77,444 |
| 2026-02-03 | 577.00 | 620.00 | 573.00 | 600.00 | 6,000.00 | 202,018 |
| 2026-02-02 | 594.00 | 594.00 | 567.00 | 575.00 | 5,750.00 | 103,372 |
| 2026-01-30 | 601.00 | 603.00 | 592.00 | 595.00 | 5,950.00 | 79,888 |
| 2026-01-29 | 602.00 | 606.00 | 595.00 | 602.00 | 6,020.00 | 51,820 |
| 2026-01-28 | 602.00 | 606.00 | 600.00 | 602.00 | 6,020.00 | 51,358 |
| 2026-01-27 | 596.00 | 607.00 | 596.00 | 602.00 | 6,020.00 | 44,949 |
| 2026-01-26 | 593.00 | 606.00 | 593.00 | 604.00 | 6,040.00 | 74,213 |
| 2026-01-23 | 596.00 | 607.00 | 591.00 | 593.00 | 5,930.00 | 91,162 |
| 2026-01-22 | 600.00 | 606.00 | 597.00 | 600.00 | 6,000.00 | 58,219 |
| 2026-01-21 | 608.00 | 608.00 | 597.00 | 600.00 | 6,000.00 | 56,824 |
| 2026-01-20 | 597.00 | 626.00 | 597.00 | 609.00 | 6,090.00 | 65,798 |
| 2026-01-19 | 607.00 | 612.00 | 596.00 | 605.00 | 6,050.00 | 72,098 |
| 2026-01-16 | 609.00 | 613.00 | 604.00 | 608.00 | 6,080.00 | 33,070 |
| 2026-01-15 | 612.00 | 614.00 | 600.00 | 614.00 | 6,140.00 | 33,015 |
| 2026-01-14 | 607.00 | 613.00 | 606.00 | 612.00 | 6,120.00 | 18,931 |
| 2026-01-13 | 608.00 | 633.00 | 602.00 | 607.00 | 6,070.00 | 78,092 |
| 2026-01-12 | 605.00 | 616.00 | 604.00 | 607.00 | 6,070.00 | 28,800 |
| 2026-01-09 | 602.00 | 610.00 | 602.00 | 604.00 | 6,040.00 | 30,877 |
| 2026-01-08 | 611.00 | 617.00 | 601.00 | 609.00 | 6,090.00 | 41,570 |
| 2026-01-07 | 617.00 | 623.00 | 610.00 | 611.00 | 6,110.00 | 45,591 |
| 2026-01-06 | 638.00 | 638.00 | 620.00 | 621.00 | 6,210.00 | 38,826 |
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.