Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 899.00 | 947.00 | 842.00 | 842.00 | 8,420.00 | 2,173,297 |
| 2025-04-07 | 889.00 | 977.00 | 813.00 | 877.00 | 8,770.00 | 6,169,341 |
| 2025-04-04 | 716.00 | 915.00 | 716.00 | 871.00 | 8,710.00 | 8,452,405 |
| 2025-04-03 | 722.00 | 767.00 | 722.00 | 735.00 | 7,350.00 | 473,627 |
| 2025-04-02 | 792.00 | 792.00 | 722.00 | 722.00 | 7,220.00 | 554,354 |
| 2025-04-01 | 836.00 | 836.00 | 773.00 | 790.00 | 7,900.00 | 656,054 |
| 2025-03-31 | 840.00 | 969.00 | 830.00 | 852.00 | 8,520.00 | 9,836,839 |
| 2025-03-28 | 819.00 | 998.00 | 817.00 | 851.00 | 8,510.00 | 15,036,009 |
| 2025-03-27 | 639.00 | 787.00 | 631.00 | 787.00 | 7,870.00 | 7,013,070 |
| 2025-03-26 | 566.00 | 675.00 | 565.00 | 606.00 | 6,060.00 | 2,443,545 |
| 2025-03-25 | 545.00 | 551.00 | 542.00 | 545.00 | 5,450.00 | 15,428 |
| 2025-03-24 | 542.00 | 548.00 | 540.00 | 545.00 | 5,450.00 | 20,861 |
| 2025-03-21 | 555.00 | 557.00 | 540.00 | 546.00 | 5,460.00 | 63,553 |
| 2025-03-20 | 554.00 | 559.00 | 554.00 | 555.00 | 5,550.00 | 20,316 |
| 2025-03-19 | 557.00 | 562.00 | 554.00 | 559.00 | 5,590.00 | 31,802 |
| 2025-03-18 | 557.00 | 563.00 | 557.00 | 559.00 | 5,590.00 | 11,263 |
| 2025-03-17 | 564.00 | 564.00 | 555.00 | 560.00 | 5,600.00 | 36,503 |
| 2025-03-14 | 559.00 | 567.00 | 559.00 | 564.00 | 5,640.00 | 9,470 |
| 2025-03-13 | 569.00 | 570.00 | 554.00 | 565.00 | 5,650.00 | 20,240 |
| 2025-03-12 | 564.00 | 570.00 | 564.00 | 568.00 | 5,680.00 | 20,090 |
| 2025-03-11 | 557.00 | 572.00 | 557.00 | 564.00 | 5,640.00 | 23,994 |
| 2025-03-10 | 573.00 | 573.00 | 565.00 | 570.00 | 5,700.00 | 18,449 |
| 2025-03-07 | 577.00 | 580.00 | 568.00 | 573.00 | 5,730.00 | 22,965 |
| 2025-03-06 | 574.00 | 588.00 | 573.00 | 577.00 | 5,770.00 | 18,377 |
| 2025-03-05 | 561.00 | 580.00 | 561.00 | 579.00 | 5,790.00 | 32,240 |
| 2025-03-04 | 575.00 | 578.00 | 561.00 | 566.00 | 5,660.00 | 57,758 |
| 2025-02-28 | 581.00 | 598.00 | 575.00 | 575.00 | 5,750.00 | 60,001 |
| 2025-02-27 | 586.00 | 589.00 | 582.00 | 585.00 | 5,850.00 | 21,403 |
| 2025-02-26 | 583.00 | 591.00 | 583.00 | 584.00 | 5,840.00 | 22,332 |
| 2025-02-25 | 587.00 | 595.00 | 585.00 | 585.00 | 5,850.00 | 20,559 |
| 2025-02-24 | 590.00 | 597.00 | 587.00 | 592.00 | 5,920.00 | 15,391 |
| 2025-02-21 | 599.00 | 602.00 | 594.00 | 597.00 | 5,970.00 | 15,135 |
| 2025-02-20 | 601.00 | 601.00 | 595.00 | 597.00 | 5,970.00 | 22,149 |
| 2025-02-19 | 599.00 | 610.00 | 594.00 | 602.00 | 6,020.00 | 38,341 |
| 2025-02-18 | 591.00 | 610.00 | 589.00 | 599.00 | 5,990.00 | 63,803 |
| 2025-02-17 | 591.00 | 596.00 | 580.00 | 594.00 | 5,940.00 | 38,014 |
| 2025-02-14 | 586.00 | 597.00 | 583.00 | 591.00 | 5,910.00 | 20,220 |
| 2025-02-13 | 574.00 | 597.00 | 574.00 | 588.00 | 5,880.00 | 54,434 |
| 2025-02-12 | 575.00 | 581.00 | 574.00 | 574.00 | 5,740.00 | 25,190 |
| 2025-02-11 | 584.00 | 593.00 | 574.00 | 579.00 | 5,790.00 | 67,120 |
| 2025-02-10 | 600.00 | 600.00 | 584.00 | 589.00 | 5,890.00 | 22,235 |
| 2025-02-07 | 594.00 | 612.00 | 589.00 | 594.00 | 5,940.00 | 37,741 |
| 2025-02-06 | 587.00 | 608.00 | 585.00 | 595.00 | 5,950.00 | 43,967 |
| 2025-02-05 | 579.00 | 591.00 | 579.00 | 587.00 | 5,870.00 | 6,589 |
| 2025-02-04 | 570.00 | 586.00 | 570.00 | 581.00 | 5,810.00 | 15,880 |
| 2025-02-03 | 593.00 | 593.00 | 571.00 | 576.00 | 5,760.00 | 45,905 |
| 2025-01-31 | 598.00 | 598.00 | 591.00 | 593.00 | 5,930.00 | 20,710 |
| 2025-01-24 | 600.00 | 606.00 | 596.00 | 598.00 | 5,980.00 | 17,263 |
| 2025-01-23 | 613.00 | 613.00 | 597.00 | 599.00 | 5,990.00 | 36,492 |
| 2025-01-22 | 605.00 | 618.00 | 600.00 | 610.00 | 6,100.00 | 29,194 |
| 2025-01-21 | 611.00 | 639.00 | 600.00 | 609.00 | 6,090.00 | 52,374 |
| 2025-01-20 | 614.00 | 616.00 | 608.00 | 611.00 | 6,110.00 | 19,154 |
| 2025-01-17 | 615.00 | 617.00 | 609.00 | 614.00 | 6,140.00 | 18,209 |
| 2025-01-16 | 612.00 | 620.00 | 609.00 | 615.00 | 6,150.00 | 21,927 |
| 2025-01-15 | 626.00 | 626.00 | 607.00 | 610.00 | 6,100.00 | 27,996 |
| 2025-01-14 | 618.00 | 626.00 | 611.00 | 620.00 | 6,200.00 | 37,442 |
| 2025-01-13 | 617.00 | 641.00 | 614.00 | 625.00 | 6,250.00 | 56,224 |
| 2025-01-10 | 606.00 | 621.00 | 601.00 | 618.00 | 6,180.00 | 33,502 |
| 2025-01-09 | 602.00 | 610.00 | 600.00 | 607.00 | 6,070.00 | 14,031 |
| 2025-01-08 | 613.00 | 613.00 | 602.00 | 607.00 | 6,070.00 | 18,859 |
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.