Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 634.00 | 639.00 | 621.00 | 629.00 | 6,290.00 | 47,696 |
| 2026-01-02 | 625.00 | 639.00 | 625.00 | 634.00 | 6,340.00 | 30,318 |
| 2025-12-30 | 625.00 | 635.00 | 624.00 | 630.00 | 6,300.00 | 30,208 |
| 2025-12-29 | 623.00 | 637.00 | 621.00 | 629.00 | 6,290.00 | 41,489 |
| 2025-12-26 | 630.00 | 638.00 | 622.00 | 625.00 | 6,250.00 | 42,397 |
| 2025-12-24 | 638.00 | 644.00 | 630.00 | 632.00 | 6,320.00 | 31,038 |
| 2025-12-23 | 650.00 | 660.00 | 637.00 | 638.00 | 6,380.00 | 66,199 |
| 2025-12-22 | 666.00 | 687.00 | 657.00 | 657.00 | 6,570.00 | 116,515 |
| 2025-12-19 | 664.00 | 677.00 | 647.00 | 664.00 | 6,640.00 | 129,943 |
| 2025-12-18 | 637.00 | 717.00 | 635.00 | 663.00 | 6,630.00 | 566,597 |
| 2025-12-17 | 633.00 | 675.00 | 626.00 | 643.00 | 6,430.00 | 223,728 |
| 2025-12-16 | 632.00 | 683.00 | 619.00 | 633.00 | 6,330.00 | 294,113 |
| 2025-12-15 | 621.00 | 632.00 | 618.00 | 632.00 | 6,320.00 | 45,172 |
| 2025-12-12 | 626.00 | 631.00 | 623.00 | 625.00 | 6,250.00 | 31,108 |
| 2025-12-11 | 628.00 | 633.00 | 623.00 | 626.00 | 6,260.00 | 34,148 |
| 2025-12-10 | 621.00 | 629.00 | 619.00 | 625.00 | 6,250.00 | 27,515 |
| 2025-12-09 | 621.00 | 635.00 | 618.00 | 625.00 | 6,250.00 | 23,662 |
| 2025-12-08 | 622.00 | 633.00 | 622.00 | 627.00 | 6,270.00 | 21,463 |
| 2025-12-05 | 626.00 | 642.00 | 612.00 | 628.00 | 6,280.00 | 26,873 |
| 2025-12-04 | 635.00 | 637.00 | 620.00 | 626.00 | 6,260.00 | 26,775 |
| 2025-12-03 | 628.00 | 638.00 | 625.00 | 634.00 | 6,340.00 | 24,011 |
| 2025-12-02 | 626.00 | 633.00 | 621.00 | 628.00 | 6,280.00 | 21,619 |
| 2025-12-01 | 631.00 | 640.00 | 627.00 | 628.00 | 6,280.00 | 30,740 |
| 2025-11-28 | 620.00 | 635.00 | 620.00 | 631.00 | 6,310.00 | 31,099 |
| 2025-11-27 | 630.00 | 634.00 | 619.00 | 620.00 | 6,200.00 | 33,973 |
| 2025-11-26 | 620.00 | 633.00 | 620.00 | 632.00 | 6,320.00 | 32,775 |
| 2025-11-25 | 616.00 | 639.00 | 615.00 | 620.00 | 6,200.00 | 44,847 |
| 2025-11-24 | 615.00 | 648.00 | 611.00 | 621.00 | 6,210.00 | 80,489 |
| 2025-11-21 | 626.00 | 629.00 | 614.00 | 615.00 | 6,150.00 | 50,907 |
| 2025-11-20 | 596.00 | 643.00 | 596.00 | 626.00 | 6,260.00 | 90,246 |
| 2025-11-19 | 597.00 | 605.00 | 588.00 | 599.00 | 5,990.00 | 33,586 |
| 2025-11-18 | 612.00 | 614.00 | 597.00 | 597.00 | 5,970.00 | 52,044 |
| 2025-11-17 | 620.00 | 621.00 | 603.00 | 613.00 | 6,130.00 | 31,854 |
| 2025-11-14 | 630.00 | 637.00 | 618.00 | 621.00 | 6,210.00 | 42,826 |
| 2025-11-13 | 641.00 | 642.00 | 612.00 | 634.00 | 6,340.00 | 40,222 |
| 2025-11-12 | 617.00 | 642.00 | 617.00 | 639.00 | 6,390.00 | 48,576 |
| 2025-11-11 | 620.00 | 634.00 | 612.00 | 623.00 | 6,230.00 | 63,201 |
| 2025-11-10 | 613.00 | 626.00 | 612.00 | 620.00 | 6,200.00 | 32,762 |
| 2025-11-07 | 619.00 | 651.00 | 608.00 | 613.00 | 6,130.00 | 75,309 |
| 2025-11-06 | 612.00 | 623.00 | 604.00 | 619.00 | 6,190.00 | 43,403 |
| 2025-11-05 | 611.00 | 616.00 | 599.00 | 609.00 | 6,090.00 | 79,675 |
| 2025-11-04 | 603.00 | 622.00 | 599.00 | 618.00 | 6,180.00 | 55,982 |
| 2025-11-03 | 618.00 | 624.00 | 602.00 | 610.00 | 6,100.00 | 118,330 |
| 2025-10-31 | 619.00 | 640.00 | 610.00 | 620.00 | 6,200.00 | 90,039 |
| 2025-10-30 | 617.00 | 622.00 | 611.00 | 619.00 | 6,190.00 | 102,102 |
| 2025-10-29 | 642.00 | 645.00 | 621.00 | 622.00 | 6,220.00 | 118,478 |
| 2025-10-28 | 639.00 | 647.00 | 638.00 | 642.00 | 6,420.00 | 60,984 |
| 2025-10-27 | 646.00 | 653.00 | 639.00 | 646.00 | 6,460.00 | 48,618 |
| 2025-10-24 | 650.00 | 654.00 | 639.00 | 646.00 | 6,460.00 | 57,070 |
| 2025-10-23 | 659.00 | 661.00 | 648.00 | 650.00 | 6,500.00 | 49,314 |
| 2025-10-22 | 650.00 | 659.00 | 633.00 | 659.00 | 6,590.00 | 108,680 |
| 2025-10-21 | 655.00 | 669.00 | 648.00 | 649.00 | 6,490.00 | 101,538 |
| 2025-10-20 | 665.00 | 674.00 | 659.00 | 661.00 | 6,610.00 | 31,051 |
| 2025-10-17 | 672.00 | 685.00 | 659.00 | 661.00 | 6,610.00 | 72,312 |
| 2025-10-16 | 679.00 | 688.00 | 671.00 | 673.00 | 6,730.00 | 43,832 |
| 2025-10-15 | 661.00 | 681.00 | 661.00 | 679.00 | 6,790.00 | 43,995 |
| 2025-10-14 | 671.00 | 682.00 | 662.00 | 663.00 | 6,630.00 | 34,896 |
| 2025-10-13 | 654.00 | 673.00 | 653.00 | 671.00 | 6,710.00 | 47,598 |
| 2025-10-10 | 675.00 | 684.00 | 665.00 | 671.00 | 6,710.00 | 57,287 |
| 2025-10-02 | 671.00 | 687.00 | 667.00 | 680.00 | 6,800.00 | 37,940 |
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.