Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 043910.KQ stock page

Nature and Environment Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,045.003,045.002,960.003,015.003,015.0015,213
2026-10-203,090.003,090.002,925.002,985.002,985.0017,775
2026-10-193,040.003,085.003,020.003,060.003,060.006,252
2026-10-162,900.003,075.002,900.003,040.003,040.006,570
2026-10-153,000.003,010.002,925.002,985.002,985.0019,673
2026-10-143,040.003,120.003,010.003,030.003,030.007,727
2026-10-133,175.003,175.002,985.003,020.003,020.0037,188
2026-10-123,260.003,260.003,080.003,165.003,165.0027,961
2026-10-083,210.003,505.003,160.003,200.003,200.00218,099
2026-10-073,185.003,255.003,165.003,210.003,210.0015,007
2026-10-063,185.003,255.003,160.003,210.003,210.009,137
2026-10-023,180.003,215.003,150.003,185.003,185.0011,621
2026-10-013,225.003,235.003,140.003,180.003,180.005,845
2026-09-303,240.003,240.003,140.003,185.003,185.009,496
2026-09-293,200.003,200.003,135.003,185.003,185.0014,360
2026-09-283,210.003,230.003,150.003,190.003,190.0010,859
2026-09-233,210.003,230.003,120.003,220.003,220.0029,997
2026-09-223,200.003,235.003,175.003,200.003,200.0014,424
2026-09-213,250.003,250.003,150.003,200.003,200.0017,273
2026-09-183,235.003,295.003,205.003,250.003,250.0018,590
2026-09-173,220.003,295.003,155.003,280.003,280.0017,019
2026-09-163,360.003,490.003,210.003,250.003,250.0078,399
2026-09-153,475.003,475.003,335.003,360.003,360.0015,281
2026-09-143,410.003,430.003,360.003,400.003,400.0016,506
2026-09-113,420.003,530.003,380.003,410.003,410.0029,640
2026-09-103,440.003,985.003,400.003,420.003,420.00443,078
2026-09-093,465.003,480.003,430.003,440.003,440.0017,988
2026-09-083,470.003,520.003,395.003,480.003,480.0040,930
2026-09-073,535.003,640.003,430.003,500.003,500.0045,280
2026-09-043,500.003,620.003,395.003,535.003,535.0049,040
2026-09-033,590.003,590.003,420.003,470.003,470.0043,629
2026-09-023,590.003,800.003,510.003,510.003,510.00107,370
2026-09-013,690.003,775.003,600.003,640.003,640.0097,017
2026-08-313,625.003,910.003,515.003,720.003,720.00239,324
2026-08-283,510.004,020.003,465.003,640.003,640.00666,695
2026-08-273,715.003,775.003,435.003,490.003,490.00212,283
2026-08-263,475.004,305.003,355.003,700.003,700.001,997,452
2026-08-253,275.003,580.003,120.003,315.003,315.00122,868
2026-08-243,300.003,300.003,170.003,275.003,275.0019,429
2026-08-213,235.003,390.003,235.003,300.003,300.0018,725
2026-08-203,300.003,500.003,280.003,390.003,390.0022,302
2026-08-193,275.003,340.003,205.003,300.003,300.0023,691
2026-08-183,250.003,430.003,200.003,270.003,270.0050,400
2026-08-143,210.003,310.003,175.003,245.003,245.0023,029
2026-08-133,315.003,315.003,170.003,195.003,195.0026,428
2026-08-123,210.003,450.003,105.003,235.003,235.0062,103
2026-08-113,210.003,245.003,120.003,210.003,210.0015,890
2026-08-103,185.003,245.003,150.003,200.003,200.0015,893
2026-08-073,170.003,260.003,095.003,185.003,185.0039,550
2026-08-062,930.003,550.002,915.003,170.003,170.00169,786
2026-08-052,960.003,035.002,905.002,915.002,915.0029,681
2026-08-042,920.003,000.002,900.002,950.002,950.0018,360
2026-08-032,990.003,045.002,870.002,940.002,940.0014,696
2026-07-312,890.002,940.002,775.002,940.002,940.0022,833
2026-07-302,760.002,870.002,740.002,750.002,750.0021,084
2026-07-293,065.003,125.002,765.002,790.002,790.0044,665
2026-07-283,185.003,185.002,965.003,065.003,065.0026,631
2026-07-273,140.003,240.003,125.003,185.003,185.0022,458
2026-07-243,130.003,190.003,045.003,140.003,140.0010,084
2026-07-233,130.003,140.002,950.003,130.003,130.0021,754
Page 1 of 21 · 1,215 trading daysOlder →

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.