Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 737.00 | 759.00 | 737.00 | 741.00 | 7,410.00 | 83,290 |
| 2025-07-07 | 763.00 | 763.00 | 740.00 | 742.00 | 7,420.00 | 102,107 |
| 2025-07-04 | 757.00 | 769.00 | 750.00 | 762.00 | 7,620.00 | 95,667 |
| 2025-07-03 | 735.00 | 780.00 | 733.00 | 758.00 | 7,580.00 | 431,975 |
| 2025-07-02 | 748.00 | 750.00 | 730.00 | 733.00 | 7,330.00 | 156,651 |
| 2025-07-01 | 732.00 | 828.00 | 732.00 | 745.00 | 7,450.00 | 1,147,796 |
| 2025-06-30 | 735.00 | 745.00 | 731.00 | 731.00 | 7,310.00 | 71,407 |
| 2025-06-27 | 752.00 | 757.00 | 733.00 | 735.00 | 7,350.00 | 100,544 |
| 2025-06-26 | 772.00 | 774.00 | 748.00 | 752.00 | 7,520.00 | 88,752 |
| 2025-06-25 | 771.00 | 792.00 | 762.00 | 773.00 | 7,730.00 | 129,908 |
| 2025-06-24 | 754.00 | 775.00 | 750.00 | 770.00 | 7,700.00 | 136,686 |
| 2025-06-23 | 784.00 | 785.00 | 742.00 | 745.00 | 7,450.00 | 246,163 |
| 2025-06-20 | 784.00 | 805.00 | 778.00 | 788.00 | 7,880.00 | 188,072 |
| 2025-06-19 | 777.00 | 786.00 | 772.00 | 780.00 | 7,800.00 | 119,277 |
| 2025-06-18 | 779.00 | 796.00 | 777.00 | 783.00 | 7,830.00 | 136,256 |
| 2025-06-17 | 796.00 | 810.00 | 779.00 | 788.00 | 7,880.00 | 201,407 |
| 2025-06-16 | 800.00 | 808.00 | 787.00 | 790.00 | 7,900.00 | 253,960 |
| 2025-06-13 | 850.00 | 854.00 | 801.00 | 812.00 | 8,120.00 | 601,511 |
| 2025-06-12 | 804.00 | 878.00 | 797.00 | 841.00 | 8,410.00 | 2,251,752 |
| 2025-06-11 | 786.00 | 789.00 | 772.00 | 781.00 | 7,810.00 | 144,580 |
| 2025-06-10 | 790.00 | 793.00 | 776.00 | 781.00 | 7,810.00 | 227,774 |
| 2025-06-09 | 777.00 | 790.00 | 771.00 | 784.00 | 7,840.00 | 206,374 |
| 2025-06-05 | 745.00 | 796.00 | 745.00 | 775.00 | 7,750.00 | 613,289 |
| 2025-06-04 | 754.00 | 760.00 | 736.00 | 751.00 | 7,510.00 | 187,982 |
| 2025-06-02 | 722.00 | 750.00 | 722.00 | 746.00 | 7,460.00 | 122,278 |
| 2025-05-30 | 735.00 | 736.00 | 726.00 | 730.00 | 7,300.00 | 83,513 |
| 2025-05-29 | 742.00 | 750.00 | 722.00 | 736.00 | 7,360.00 | 195,405 |
| 2025-05-28 | 708.00 | 778.00 | 701.00 | 744.00 | 7,440.00 | 865,275 |
| 2025-05-27 | 708.00 | 731.00 | 698.00 | 703.00 | 7,030.00 | 116,706 |
| 2025-05-26 | 707.00 | 712.00 | 697.00 | 707.00 | 7,070.00 | 78,772 |
| 2025-05-23 | 694.00 | 717.00 | 655.00 | 707.00 | 7,070.00 | 163,114 |
| 2025-05-22 | 720.00 | 721.00 | 688.00 | 693.00 | 6,930.00 | 250,836 |
| 2025-05-21 | 731.00 | 745.00 | 717.00 | 721.00 | 7,210.00 | 198,832 |
| 2025-05-20 | 715.00 | 793.00 | 715.00 | 736.00 | 7,360.00 | 1,755,267 |
| 2025-05-19 | 731.00 | 734.00 | 706.00 | 715.00 | 7,150.00 | 178,903 |
| 2025-05-16 | 729.00 | 743.00 | 720.00 | 731.00 | 7,310.00 | 200,498 |
| 2025-05-15 | 744.00 | 748.00 | 728.00 | 729.00 | 7,290.00 | 199,406 |
| 2025-05-14 | 760.00 | 764.00 | 741.00 | 750.00 | 7,500.00 | 212,324 |
| 2025-05-13 | 768.00 | 772.00 | 756.00 | 762.00 | 7,620.00 | 137,498 |
| 2025-05-12 | 760.00 | 769.00 | 751.00 | 767.00 | 7,670.00 | 217,034 |
| 2025-05-09 | 780.00 | 796.00 | 755.00 | 759.00 | 7,590.00 | 300,266 |
| 2025-05-08 | 756.00 | 799.00 | 756.00 | 777.00 | 7,770.00 | 651,400 |
| 2025-05-07 | 763.00 | 774.00 | 745.00 | 756.00 | 7,560.00 | 267,029 |
| 2025-05-02 | 758.00 | 797.00 | 740.00 | 763.00 | 7,630.00 | 613,958 |
| 2025-04-30 | 788.00 | 803.00 | 753.00 | 756.00 | 7,560.00 | 443,823 |
| 2025-04-29 | 830.00 | 845.00 | 781.00 | 784.00 | 7,840.00 | 820,926 |
| 2025-04-28 | 805.00 | 859.00 | 805.00 | 806.00 | 8,060.00 | 1,226,162 |
| 2025-04-25 | 778.00 | 904.00 | 772.00 | 805.00 | 8,050.00 | 3,195,943 |
| 2025-04-24 | 726.00 | 859.00 | 719.00 | 780.00 | 7,800.00 | 5,142,292 |
| 2025-04-23 | 745.00 | 773.00 | 720.00 | 728.00 | 7,280.00 | 539,127 |
| 2025-04-22 | 765.00 | 778.00 | 739.00 | 743.00 | 7,430.00 | 497,110 |
| 2025-04-21 | 771.00 | 808.00 | 758.00 | 765.00 | 7,650.00 | 494,794 |
| 2025-04-18 | 803.00 | 839.00 | 790.00 | 790.00 | 7,900.00 | 746,100 |
| 2025-04-17 | 838.00 | 873.00 | 805.00 | 811.00 | 8,110.00 | 968,422 |
| 2025-04-16 | 917.00 | 924.00 | 827.00 | 844.00 | 8,440.00 | 1,436,744 |
| 2025-04-15 | 960.00 | 963.00 | 900.00 | 910.00 | 9,100.00 | 1,517,145 |
| 2025-04-14 | 958.00 | 995.00 | 934.00 | 934.00 | 9,340.00 | 1,476,809 |
| 2025-04-11 | 937.00 | 1,070.00 | 937.00 | 957.00 | 9,570.00 | 8,647,248 |
| 2025-04-10 | 950.00 | 1,044.00 | 920.00 | 935.00 | 9,350.00 | 7,765,896 |
| 2025-04-09 | 842.00 | 1,083.00 | 790.00 | 955.00 | 9,550.00 | 11,354,970 |
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.