Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 609.00 | 615.00 | 607.00 | 608.00 | 6,080.00 | 22,105 |
| 2025-01-06 | 620.00 | 620.00 | 610.00 | 614.00 | 6,140.00 | 19,012 |
| 2025-01-03 | 611.00 | 620.00 | 602.00 | 612.00 | 6,120.00 | 28,837 |
| 2025-01-02 | 581.00 | 609.00 | 581.00 | 607.00 | 6,070.00 | 30,687 |
| 2024-12-30 | 580.00 | 595.00 | 580.00 | 590.00 | 5,900.00 | 35,512 |
| 2024-12-27 | 585.00 | 595.00 | 576.00 | 588.00 | 5,880.00 | 33,877 |
| 2024-12-26 | 604.00 | 604.00 | 590.00 | 595.00 | 5,950.00 | 42,527 |
| 2024-12-24 | 605.00 | 608.00 | 601.00 | 602.00 | 6,020.00 | 20,211 |
| 2024-12-23 | 604.00 | 610.00 | 599.00 | 603.00 | 6,030.00 | 17,007 |
| 2024-12-20 | 624.00 | 632.00 | 600.00 | 603.00 | 6,030.00 | 46,260 |
| 2024-12-19 | 621.00 | 633.00 | 608.00 | 628.00 | 6,280.00 | 62,587 |
| 2024-12-18 | 630.00 | 639.00 | 625.00 | 626.00 | 6,260.00 | 53,537 |
| 2024-12-17 | 646.00 | 646.00 | 628.00 | 635.00 | 6,350.00 | 71,330 |
| 2024-12-16 | 620.00 | 660.00 | 618.00 | 645.00 | 6,450.00 | 206,120 |
| 2024-12-13 | 583.00 | 625.00 | 583.00 | 620.00 | 6,200.00 | 82,127 |
| 2024-12-12 | 633.00 | 633.00 | 580.00 | 591.00 | 5,910.00 | 171,330 |
| 2024-12-11 | 538.00 | 603.00 | 538.00 | 590.00 | 5,900.00 | 108,377 |
| 2024-12-10 | 510.00 | 548.00 | 510.00 | 542.00 | 5,420.00 | 66,864 |
| 2024-12-09 | 540.00 | 552.00 | 509.00 | 515.00 | 5,150.00 | 127,093 |
| 2024-12-06 | 575.00 | 579.00 | 550.00 | 562.00 | 5,620.00 | 96,390 |
| 2024-12-05 | 588.00 | 593.00 | 574.00 | 575.00 | 5,750.00 | 58,829 |
| 2024-12-04 | 594.00 | 606.00 | 587.00 | 590.00 | 5,900.00 | 79,383 |
| 2024-12-03 | 602.00 | 612.00 | 600.00 | 603.00 | 6,030.00 | 31,704 |
| 2024-12-02 | 604.00 | 615.00 | 599.00 | 603.00 | 6,030.00 | 40,294 |
| 2024-11-29 | 618.00 | 621.00 | 603.00 | 610.00 | 6,100.00 | 50,251 |
| 2024-11-28 | 630.00 | 631.00 | 615.00 | 617.00 | 6,170.00 | 60,060 |
| 2024-11-27 | 624.00 | 686.00 | 614.00 | 627.00 | 6,270.00 | 415,085 |
| 2024-11-26 | 608.00 | 615.00 | 602.00 | 610.00 | 6,100.00 | 25,610 |
| 2024-11-25 | 593.00 | 620.00 | 591.00 | 608.00 | 6,080.00 | 37,541 |
| 2024-11-22 | 595.00 | 604.00 | 594.00 | 594.00 | 5,940.00 | 33,026 |
| 2024-11-21 | 591.00 | 599.00 | 589.00 | 595.00 | 5,950.00 | 47,706 |
| 2024-11-20 | 598.00 | 598.00 | 586.00 | 590.00 | 5,900.00 | 49,673 |
| 2024-11-19 | 609.00 | 625.00 | 594.00 | 598.00 | 5,980.00 | 40,956 |
| 2024-11-18 | 596.00 | 624.00 | 589.00 | 610.00 | 6,100.00 | 54,890 |
| 2024-11-15 | 594.00 | 604.00 | 567.00 | 596.00 | 5,960.00 | 89,798 |
| 2024-11-14 | 591.00 | 638.00 | 591.00 | 594.00 | 5,940.00 | 121,026 |
| 2024-11-13 | 630.00 | 637.00 | 593.00 | 601.00 | 6,010.00 | 119,202 |
| 2024-11-12 | 590.00 | 697.00 | 589.00 | 636.00 | 6,360.00 | 868,402 |
| 2024-11-11 | 622.00 | 622.00 | 591.00 | 594.00 | 5,940.00 | 55,319 |
| 2024-11-08 | 626.00 | 630.00 | 620.00 | 622.00 | 6,220.00 | 22,365 |
| 2024-11-07 | 618.00 | 628.00 | 615.00 | 623.00 | 6,230.00 | 40,205 |
| 2024-11-06 | 594.00 | 628.00 | 593.00 | 623.00 | 6,230.00 | 100,357 |
| 2024-11-05 | 592.00 | 605.00 | 590.00 | 599.00 | 5,990.00 | 28,597 |
| 2024-11-04 | 592.00 | 595.00 | 586.00 | 592.00 | 5,920.00 | 15,989 |
| 2024-11-01 | 597.00 | 597.00 | 587.00 | 590.00 | 5,900.00 | 28,608 |
| 2024-10-31 | 606.00 | 635.00 | 587.00 | 598.00 | 5,980.00 | 102,276 |
| 2024-10-30 | 592.00 | 610.00 | 584.00 | 600.00 | 6,000.00 | 30,248 |
| 2024-10-29 | 591.00 | 594.00 | 583.00 | 588.00 | 5,880.00 | 21,514 |
| 2024-10-28 | 587.00 | 594.00 | 581.00 | 591.00 | 5,910.00 | 43,858 |
| 2024-10-25 | 602.00 | 604.00 | 584.00 | 592.00 | 5,920.00 | 53,270 |
| 2024-10-24 | 615.00 | 618.00 | 593.00 | 599.00 | 5,990.00 | 57,656 |
| 2024-10-23 | 608.00 | 654.00 | 603.00 | 616.00 | 6,160.00 | 126,032 |
| 2024-10-22 | 627.00 | 630.00 | 608.00 | 612.00 | 6,120.00 | 48,921 |
| 2024-10-21 | 627.00 | 632.00 | 616.00 | 627.00 | 6,270.00 | 18,265 |
| 2024-10-18 | 631.00 | 631.00 | 620.00 | 627.00 | 6,270.00 | 42,433 |
| 2024-10-17 | 636.00 | 636.00 | 626.00 | 631.00 | 6,310.00 | 25,469 |
| 2024-10-16 | 635.00 | 641.00 | 625.00 | 630.00 | 6,300.00 | 39,728 |
| 2024-10-15 | 658.00 | 661.00 | 618.00 | 635.00 | 6,350.00 | 165,106 |
| 2024-10-14 | 672.00 | 672.00 | 654.00 | 657.00 | 6,570.00 | 52,516 |
| 2024-10-11 | 671.00 | 678.00 | 660.00 | 672.00 | 6,720.00 | 32,194 |
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.