Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 848.00 | 848.00 | 825.00 | 835.00 | 8,350.00 | 42,102 |
| 2024-07-09 | 828.00 | 855.00 | 819.00 | 838.00 | 8,380.00 | 48,982 |
| 2024-07-08 | 840.00 | 840.00 | 817.00 | 825.00 | 8,250.00 | 43,760 |
| 2024-07-05 | 860.00 | 865.00 | 810.00 | 820.00 | 8,200.00 | 136,142 |
| 2024-07-04 | 873.00 | 890.00 | 866.00 | 872.00 | 8,720.00 | 24,103 |
| 2024-07-03 | 900.00 | 900.00 | 866.00 | 872.00 | 8,720.00 | 50,995 |
| 2024-07-02 | 911.00 | 922.00 | 896.00 | 901.00 | 9,010.00 | 27,567 |
| 2024-07-01 | 938.00 | 941.00 | 911.00 | 915.00 | 9,150.00 | 40,259 |
| 2024-06-28 | 896.00 | 940.00 | 896.00 | 938.00 | 9,380.00 | 67,799 |
| 2024-06-27 | 894.00 | 905.00 | 892.00 | 895.00 | 8,950.00 | 19,058 |
| 2024-06-26 | 898.00 | 900.00 | 887.00 | 892.00 | 8,920.00 | 17,449 |
| 2024-06-25 | 904.00 | 909.00 | 886.00 | 898.00 | 8,980.00 | 29,669 |
| 2024-06-24 | 916.00 | 916.00 | 904.00 | 905.00 | 9,050.00 | 16,589 |
| 2024-06-21 | 943.00 | 948.00 | 903.00 | 906.00 | 9,060.00 | 54,095 |
| 2024-06-20 | 945.00 | 948.00 | 925.00 | 942.00 | 9,420.00 | 42,973 |
| 2024-06-19 | 901.00 | 941.00 | 899.00 | 929.00 | 9,290.00 | 62,212 |
| 2024-06-18 | 902.00 | 918.00 | 891.00 | 900.00 | 9,000.00 | 33,552 |
| 2024-06-17 | 918.00 | 992.00 | 887.00 | 900.00 | 9,000.00 | 160,665 |
| 2024-06-14 | 935.00 | 972.00 | 935.00 | 950.00 | 8,644.90 | 53,438 |
| 2024-06-13 | 942.00 | 956.00 | 938.00 | 943.00 | 8,581.20 | 37,588 |
| 2024-06-12 | 942.00 | 948.00 | 928.00 | 942.00 | 8,572.10 | 42,433 |
| 2024-06-11 | 934.00 | 956.00 | 923.00 | 942.00 | 8,572.10 | 56,778 |
| 2024-06-10 | 924.00 | 934.00 | 915.00 | 932.00 | 8,481.10 | 48,355 |
| 2024-06-07 | 923.00 | 932.00 | 916.00 | 924.00 | 8,408.30 | 36,066 |
| 2024-06-05 | 934.00 | 934.00 | 912.00 | 923.00 | 8,399.20 | 76,890 |
| 2024-06-04 | 947.00 | 947.00 | 928.00 | 934.00 | 8,499.30 | 80,329 |
| 2024-06-03 | 972.00 | 972.00 | 931.00 | 948.00 | 8,626.70 | 133,052 |
| 2024-05-31 | 932.00 | 1,025.00 | 931.00 | 965.00 | 8,781.39 | 615,830 |
| 2024-05-30 | 880.00 | 966.00 | 873.00 | 914.00 | 8,317.30 | 581,718 |
| 2024-05-29 | 1,103.00 | 1,109.00 | 1,088.00 | 1,096.00 | 9,973.48 | 41,455 |
| 2024-05-28 | 1,089.00 | 1,110.00 | 1,085.00 | 1,106.00 | 10,064.48 | 44,216 |
| 2024-05-27 | 1,113.00 | 1,113.00 | 1,086.00 | 1,088.00 | 9,900.68 | 54,039 |
| 2024-05-24 | 1,098.00 | 1,118.00 | 1,090.00 | 1,110.00 | 10,100.88 | 87,561 |
| 2024-05-23 | 1,086.00 | 1,102.00 | 1,080.00 | 1,094.00 | 9,955.28 | 48,080 |
| 2024-05-22 | 1,084.00 | 1,110.00 | 1,078.00 | 1,086.00 | 9,882.48 | 84,526 |
| 2024-05-21 | 1,097.00 | 1,097.00 | 1,065.00 | 1,084.00 | 9,864.28 | 36,767 |
| 2024-05-20 | 1,086.00 | 1,090.00 | 1,071.00 | 1,082.00 | 9,846.08 | 61,725 |
| 2024-05-17 | 1,069.00 | 1,093.00 | 1,063.00 | 1,085.00 | 9,873.38 | 104,791 |
| 2024-05-16 | 1,070.00 | 1,086.00 | 1,062.00 | 1,069.00 | 9,727.78 | 47,942 |
| 2024-05-14 | 1,093.00 | 1,095.00 | 1,061.00 | 1,070.00 | 9,736.88 | 156,567 |
| 2024-05-13 | 1,049.00 | 1,064.00 | 1,045.00 | 1,053.00 | 9,582.18 | 66,552 |
| 2024-05-10 | 1,048.00 | 1,052.00 | 1,041.00 | 1,046.00 | 9,518.48 | 18,706 |
| 2024-05-09 | 1,060.00 | 1,066.00 | 999.00 | 1,044.00 | 9,500.29 | 77,115 |
| 2024-05-08 | 1,052.00 | 1,065.00 | 1,048.00 | 1,063.00 | 9,673.18 | 48,503 |
| 2024-05-07 | 1,053.00 | 1,059.00 | 1,047.00 | 1,052.00 | 9,573.08 | 18,513 |
| 2024-05-03 | 1,050.00 | 1,059.00 | 1,047.00 | 1,053.00 | 9,582.18 | 21,439 |
| 2024-05-02 | 1,041.00 | 1,057.00 | 1,033.00 | 1,054.00 | 9,591.28 | 30,552 |
| 2024-04-30 | 1,031.00 | 1,045.00 | 1,031.00 | 1,043.00 | 9,491.19 | 23,674 |
| 2024-04-29 | 1,030.00 | 1,038.00 | 1,026.00 | 1,037.00 | 9,436.59 | 25,750 |
| 2024-04-26 | 1,029.00 | 1,036.00 | 1,026.00 | 1,026.00 | 9,336.49 | 18,965 |
| 2024-04-25 | 1,027.00 | 1,041.00 | 1,024.00 | 1,035.00 | 9,418.39 | 22,280 |
| 2024-04-24 | 1,025.00 | 1,029.00 | 1,025.00 | 1,027.00 | 9,345.59 | 21,485 |
| 2024-04-23 | 1,032.00 | 1,032.00 | 1,020.00 | 1,025.00 | 9,327.39 | 24,634 |
| 2024-04-22 | 1,027.00 | 1,034.00 | 1,024.00 | 1,024.00 | 9,318.29 | 25,048 |
| 2024-04-19 | 1,032.00 | 1,034.00 | 1,018.00 | 1,028.00 | 9,354.69 | 36,629 |
| 2024-04-18 | 1,021.00 | 1,032.00 | 1,021.00 | 1,031.00 | 9,381.99 | 19,804 |
| 2024-04-17 | 1,036.00 | 1,040.00 | 1,019.00 | 1,019.00 | 9,272.79 | 35,298 |
| 2024-04-16 | 1,040.00 | 1,049.00 | 1,025.00 | 1,035.00 | 9,418.39 | 61,330 |
| 2024-04-15 | 1,039.00 | 1,049.00 | 1,027.00 | 1,047.00 | 9,527.58 | 47,173 |
| 2024-04-12 | 1,041.00 | 1,049.00 | 1,037.00 | 1,039.00 | 9,454.79 | 27,686 |
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.