Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 670.00 | 681.00 | 665.00 | 671.00 | 6,710.00 | 41,646 |
| 2025-09-30 | 675.00 | 685.00 | 672.00 | 674.00 | 6,740.00 | 32,361 |
| 2025-09-29 | 678.00 | 688.00 | 677.00 | 681.00 | 6,810.00 | 22,435 |
| 2025-09-26 | 693.00 | 704.00 | 660.00 | 680.00 | 6,800.00 | 127,941 |
| 2025-09-25 | 695.00 | 699.00 | 693.00 | 696.00 | 6,960.00 | 28,611 |
| 2025-09-24 | 703.00 | 706.00 | 693.00 | 695.00 | 6,950.00 | 54,473 |
| 2025-09-23 | 706.00 | 709.00 | 699.00 | 703.00 | 7,030.00 | 37,347 |
| 2025-09-22 | 706.00 | 713.00 | 701.00 | 705.00 | 7,050.00 | 34,780 |
| 2025-09-19 | 711.00 | 718.00 | 704.00 | 706.00 | 7,060.00 | 38,521 |
| 2025-09-18 | 710.00 | 713.00 | 706.00 | 711.00 | 7,110.00 | 27,360 |
| 2025-09-17 | 707.00 | 712.00 | 704.00 | 709.00 | 7,090.00 | 42,884 |
| 2025-09-16 | 700.00 | 710.00 | 700.00 | 707.00 | 7,070.00 | 38,167 |
| 2025-09-15 | 722.00 | 722.00 | 702.00 | 705.00 | 7,050.00 | 101,799 |
| 2025-09-12 | 720.00 | 725.00 | 705.00 | 722.00 | 7,220.00 | 101,267 |
| 2025-09-11 | 722.00 | 736.00 | 717.00 | 717.00 | 7,170.00 | 102,280 |
| 2025-09-10 | 726.00 | 733.00 | 719.00 | 729.00 | 7,290.00 | 85,081 |
| 2025-09-09 | 738.00 | 738.00 | 722.00 | 726.00 | 7,260.00 | 84,342 |
| 2025-09-08 | 715.00 | 786.00 | 711.00 | 733.00 | 7,330.00 | 768,017 |
| 2025-09-05 | 697.00 | 700.00 | 691.00 | 696.00 | 6,960.00 | 40,815 |
| 2025-09-04 | 696.00 | 703.00 | 695.00 | 697.00 | 6,970.00 | 29,774 |
| 2025-09-03 | 697.00 | 708.00 | 694.00 | 696.00 | 6,960.00 | 54,268 |
| 2025-09-02 | 701.00 | 730.00 | 699.00 | 700.00 | 7,000.00 | 71,507 |
| 2025-09-01 | 715.00 | 721.00 | 701.00 | 701.00 | 7,010.00 | 69,623 |
| 2025-08-29 | 732.00 | 732.00 | 708.00 | 716.00 | 7,160.00 | 84,957 |
| 2025-08-28 | 731.00 | 735.00 | 726.00 | 732.00 | 7,320.00 | 45,050 |
| 2025-08-27 | 732.00 | 736.00 | 725.00 | 734.00 | 7,340.00 | 34,932 |
| 2025-08-26 | 738.00 | 738.00 | 726.00 | 730.00 | 7,300.00 | 38,084 |
| 2025-08-25 | 734.00 | 745.00 | 733.00 | 733.00 | 7,330.00 | 48,295 |
| 2025-08-22 | 737.00 | 744.00 | 732.00 | 733.00 | 7,330.00 | 63,450 |
| 2025-08-21 | 741.00 | 747.00 | 736.00 | 737.00 | 7,370.00 | 41,801 |
| 2025-08-20 | 741.00 | 749.00 | 736.00 | 741.00 | 7,410.00 | 68,423 |
| 2025-08-19 | 759.00 | 760.00 | 750.00 | 753.00 | 7,530.00 | 79,022 |
| 2025-08-18 | 765.00 | 773.00 | 755.00 | 766.00 | 7,660.00 | 84,634 |
| 2025-08-14 | 766.00 | 777.00 | 761.00 | 774.00 | 7,740.00 | 209,958 |
| 2025-08-13 | 760.00 | 771.00 | 754.00 | 765.00 | 7,650.00 | 118,989 |
| 2025-08-12 | 753.00 | 770.00 | 752.00 | 761.00 | 7,610.00 | 160,929 |
| 2025-08-11 | 735.00 | 762.00 | 735.00 | 752.00 | 7,520.00 | 225,700 |
| 2025-08-08 | 727.00 | 746.00 | 727.00 | 735.00 | 7,350.00 | 85,105 |
| 2025-08-07 | 737.00 | 737.00 | 701.00 | 726.00 | 7,260.00 | 103,420 |
| 2025-08-06 | 716.00 | 744.00 | 713.00 | 728.00 | 7,280.00 | 167,968 |
| 2025-08-05 | 708.00 | 749.00 | 708.00 | 716.00 | 7,160.00 | 196,222 |
| 2025-08-04 | 697.00 | 711.00 | 693.00 | 708.00 | 7,080.00 | 54,295 |
| 2025-08-01 | 709.00 | 714.00 | 695.00 | 697.00 | 6,970.00 | 113,322 |
| 2025-07-31 | 703.00 | 718.00 | 703.00 | 716.00 | 7,160.00 | 72,023 |
| 2025-07-30 | 708.00 | 718.00 | 704.00 | 707.00 | 7,070.00 | 70,126 |
| 2025-07-29 | 705.00 | 716.00 | 705.00 | 710.00 | 7,100.00 | 62,891 |
| 2025-07-28 | 722.00 | 729.00 | 713.00 | 714.00 | 7,140.00 | 65,507 |
| 2025-07-25 | 715.00 | 726.00 | 713.00 | 719.00 | 7,190.00 | 60,475 |
| 2025-07-24 | 735.00 | 735.00 | 712.00 | 715.00 | 7,150.00 | 154,367 |
| 2025-07-23 | 743.00 | 744.00 | 728.00 | 731.00 | 7,310.00 | 123,450 |
| 2025-07-22 | 762.00 | 766.00 | 740.00 | 743.00 | 7,430.00 | 189,715 |
| 2025-07-21 | 776.00 | 792.00 | 761.00 | 761.00 | 7,610.00 | 402,579 |
| 2025-07-18 | 833.00 | 857.00 | 753.00 | 753.00 | 7,530.00 | 1,756,999 |
| 2025-07-17 | 779.00 | 816.00 | 760.00 | 773.00 | 7,730.00 | 1,181,500 |
| 2025-07-16 | 738.00 | 763.00 | 738.00 | 763.00 | 7,630.00 | 99,392 |
| 2025-07-15 | 742.00 | 749.00 | 737.00 | 746.00 | 7,460.00 | 77,851 |
| 2025-07-14 | 764.00 | 767.00 | 750.00 | 755.00 | 7,550.00 | 81,166 |
| 2025-07-11 | 742.00 | 768.00 | 741.00 | 763.00 | 7,630.00 | 132,695 |
| 2025-07-10 | 733.00 | 747.00 | 733.00 | 737.00 | 7,370.00 | 74,184 |
| 2025-07-09 | 743.00 | 756.00 | 734.00 | 736.00 | 7,360.00 | 83,641 |
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.