Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 677.00 | 678.00 | 667.00 | 673.00 | 6,730.00 | 25,393 |
| 2024-10-08 | 673.00 | 673.00 | 661.00 | 673.00 | 6,730.00 | 23,568 |
| 2024-10-07 | 670.00 | 673.00 | 662.00 | 673.00 | 6,730.00 | 23,527 |
| 2024-10-04 | 675.00 | 676.00 | 666.00 | 673.00 | 6,730.00 | 22,530 |
| 2024-10-02 | 673.00 | 677.00 | 664.00 | 673.00 | 6,730.00 | 31,849 |
| 2024-09-30 | 694.00 | 700.00 | 677.00 | 679.00 | 6,790.00 | 38,017 |
| 2024-09-27 | 685.00 | 697.00 | 682.00 | 693.00 | 6,930.00 | 41,568 |
| 2024-09-26 | 680.00 | 690.00 | 680.00 | 685.00 | 6,850.00 | 28,626 |
| 2024-09-25 | 668.00 | 708.00 | 667.00 | 685.00 | 6,850.00 | 101,735 |
| 2024-09-24 | 663.00 | 668.00 | 660.00 | 665.00 | 6,650.00 | 21,083 |
| 2024-09-23 | 668.00 | 668.00 | 656.00 | 663.00 | 6,630.00 | 51,982 |
| 2024-09-20 | 671.00 | 673.00 | 661.00 | 667.00 | 6,670.00 | 48,908 |
| 2024-09-19 | 669.00 | 674.00 | 656.00 | 663.00 | 6,630.00 | 53,193 |
| 2024-09-13 | 674.00 | 674.00 | 664.00 | 669.00 | 6,690.00 | 29,788 |
| 2024-09-12 | 662.00 | 674.00 | 660.00 | 671.00 | 6,710.00 | 53,150 |
| 2024-09-11 | 662.00 | 673.00 | 652.00 | 662.00 | 6,620.00 | 39,407 |
| 2024-09-10 | 673.00 | 680.00 | 657.00 | 662.00 | 6,620.00 | 51,658 |
| 2024-09-09 | 656.00 | 674.00 | 654.00 | 672.00 | 6,720.00 | 32,269 |
| 2024-09-06 | 695.00 | 697.00 | 663.00 | 666.00 | 6,660.00 | 59,288 |
| 2024-09-05 | 689.00 | 699.00 | 684.00 | 695.00 | 6,950.00 | 54,989 |
| 2024-09-04 | 689.00 | 700.00 | 679.00 | 687.00 | 6,870.00 | 69,099 |
| 2024-09-03 | 697.00 | 713.00 | 691.00 | 705.00 | 7,050.00 | 52,907 |
| 2024-09-02 | 699.00 | 699.00 | 679.00 | 692.00 | 6,920.00 | 48,958 |
| 2024-08-30 | 681.00 | 698.00 | 677.00 | 690.00 | 6,900.00 | 47,896 |
| 2024-08-29 | 665.00 | 681.00 | 660.00 | 681.00 | 6,810.00 | 68,667 |
| 2024-08-28 | 678.00 | 680.00 | 657.00 | 664.00 | 6,640.00 | 45,660 |
| 2024-08-27 | 666.00 | 677.00 | 663.00 | 675.00 | 6,750.00 | 38,082 |
| 2024-08-26 | 679.00 | 680.00 | 656.00 | 666.00 | 6,660.00 | 69,765 |
| 2024-08-23 | 670.00 | 683.00 | 661.00 | 678.00 | 6,780.00 | 63,278 |
| 2024-08-22 | 707.00 | 713.00 | 680.00 | 686.00 | 6,860.00 | 88,453 |
| 2024-08-21 | 709.00 | 720.00 | 700.00 | 707.00 | 7,070.00 | 55,829 |
| 2024-08-20 | 691.00 | 718.00 | 688.00 | 716.00 | 7,160.00 | 104,176 |
| 2024-08-19 | 701.00 | 711.00 | 683.00 | 690.00 | 6,900.00 | 103,314 |
| 2024-08-16 | 711.00 | 716.00 | 701.00 | 706.00 | 7,060.00 | 64,578 |
| 2024-08-14 | 705.00 | 713.00 | 699.00 | 708.00 | 7,080.00 | 72,556 |
| 2024-08-13 | 701.00 | 712.00 | 693.00 | 699.00 | 6,990.00 | 100,522 |
| 2024-08-12 | 683.00 | 713.00 | 679.00 | 700.00 | 7,000.00 | 139,636 |
| 2024-08-09 | 667.00 | 691.00 | 664.00 | 681.00 | 6,810.00 | 258,771 |
| 2024-08-08 | 666.00 | 672.00 | 629.00 | 665.00 | 6,650.00 | 184,811 |
| 2024-08-07 | 656.00 | 685.00 | 652.00 | 668.00 | 6,680.00 | 620,009 |
| 2024-08-06 | 700.00 | 732.00 | 686.00 | 708.00 | 7,080.00 | 42,521 |
| 2024-08-05 | 757.00 | 757.00 | 641.00 | 686.00 | 6,860.00 | 108,916 |
| 2024-08-02 | 778.00 | 779.00 | 752.00 | 758.00 | 7,580.00 | 44,830 |
| 2024-08-01 | 780.00 | 789.00 | 779.00 | 782.00 | 7,820.00 | 44,273 |
| 2024-07-31 | 804.00 | 825.00 | 780.00 | 783.00 | 7,830.00 | 193,153 |
| 2024-07-30 | 780.00 | 878.00 | 750.00 | 854.00 | 8,540.00 | 689,216 |
| 2024-07-29 | 801.00 | 803.00 | 780.00 | 782.00 | 7,820.00 | 31,174 |
| 2024-07-26 | 800.00 | 806.00 | 796.00 | 801.00 | 8,010.00 | 16,920 |
| 2024-07-25 | 788.00 | 820.00 | 773.00 | 800.00 | 8,000.00 | 62,693 |
| 2024-07-24 | 785.00 | 804.00 | 785.00 | 788.00 | 7,880.00 | 39,048 |
| 2024-07-23 | 811.00 | 831.00 | 780.00 | 804.00 | 8,040.00 | 119,721 |
| 2024-07-22 | 797.00 | 818.00 | 797.00 | 816.00 | 8,160.00 | 45,377 |
| 2024-07-19 | 820.00 | 823.00 | 799.00 | 800.00 | 8,000.00 | 84,486 |
| 2024-07-18 | 855.00 | 855.00 | 821.00 | 821.00 | 8,210.00 | 62,812 |
| 2024-07-17 | 878.00 | 887.00 | 857.00 | 857.00 | 8,570.00 | 127,663 |
| 2024-07-16 | 854.00 | 872.00 | 852.00 | 872.00 | 8,720.00 | 83,354 |
| 2024-07-15 | 840.00 | 870.00 | 840.00 | 854.00 | 8,540.00 | 42,535 |
| 2024-07-12 | 826.00 | 855.00 | 823.00 | 843.00 | 8,430.00 | 79,968 |
| 2024-07-11 | 839.00 | 839.00 | 820.00 | 827.00 | 8,270.00 | 65,660 |
| 2024-07-10 | 848.00 | 848.00 | 825.00 | 835.00 | 8,350.00 | 42,102 |
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.