Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 1,448.00 | 1,719.00 | 1,385.00 | 1,625.00 | 14,787.32 | 14,274,732 |
| 2023-07-14 | 1,392.00 | 1,433.00 | 1,349.00 | 1,353.00 | 12,312.15 | 676,918 |
| 2023-07-13 | 1,373.00 | 1,510.00 | 1,365.00 | 1,373.00 | 12,494.15 | 2,467,432 |
| 2023-07-12 | 1,384.00 | 1,427.00 | 1,346.00 | 1,353.00 | 12,312.15 | 587,210 |
| 2023-07-11 | 1,375.00 | 1,399.00 | 1,330.00 | 1,380.00 | 12,557.85 | 570,779 |
| 2023-07-10 | 1,340.00 | 1,460.00 | 1,330.00 | 1,389.00 | 12,639.75 | 2,477,636 |
| 2023-07-07 | 1,279.00 | 1,400.00 | 1,251.00 | 1,358.00 | 12,357.65 | 2,199,664 |
| 2023-07-06 | 1,247.00 | 1,298.00 | 1,191.00 | 1,298.00 | 11,811.66 | 474,899 |
| 2023-07-05 | 1,290.00 | 1,295.00 | 1,219.00 | 1,229.00 | 11,183.76 | 372,188 |
| 2023-07-04 | 1,305.00 | 1,306.00 | 1,279.00 | 1,293.00 | 11,766.16 | 198,733 |
| 2023-07-03 | 1,312.00 | 1,330.00 | 1,296.00 | 1,304.00 | 11,866.26 | 221,380 |
| 2023-06-30 | 1,362.00 | 1,370.00 | 1,311.00 | 1,311.00 | 11,929.96 | 385,120 |
| 2023-06-29 | 1,371.00 | 1,435.00 | 1,336.00 | 1,390.00 | 12,648.85 | 1,834,003 |
| 2023-06-28 | 1,343.00 | 1,417.00 | 1,330.00 | 1,371.00 | 12,475.95 | 1,892,615 |
| 2023-06-27 | 1,304.00 | 1,374.00 | 1,284.00 | 1,310.00 | 11,920.86 | 729,069 |
| 2023-06-26 | 1,290.00 | 1,381.00 | 1,281.00 | 1,309.00 | 11,911.76 | 968,591 |
| 2023-06-23 | 1,310.00 | 1,317.00 | 1,282.00 | 1,285.00 | 11,693.36 | 270,257 |
| 2023-06-22 | 1,321.00 | 1,372.00 | 1,288.00 | 1,303.00 | 11,857.16 | 655,584 |
| 2023-06-21 | 1,445.00 | 1,487.00 | 1,332.00 | 1,338.00 | 12,175.65 | 1,972,489 |
| 2023-06-20 | 1,424.00 | 1,449.00 | 1,368.00 | 1,416.00 | 12,885.44 | 2,118,594 |
| 2023-06-19 | 1,187.00 | 1,530.00 | 1,176.00 | 1,450.00 | 13,194.84 | 10,292,217 |
| 2023-06-16 | 1,168.00 | 1,198.00 | 1,165.00 | 1,186.00 | 10,792.47 | 125,829 |
| 2023-06-15 | 1,180.00 | 1,188.00 | 1,162.00 | 1,163.00 | 10,583.17 | 92,266 |
| 2023-06-14 | 1,203.00 | 1,203.00 | 1,174.00 | 1,178.00 | 10,719.67 | 165,827 |
| 2023-06-13 | 1,167.00 | 1,212.00 | 1,166.00 | 1,191.00 | 10,837.97 | 353,233 |
| 2023-06-12 | 1,170.00 | 1,173.00 | 1,161.00 | 1,166.00 | 10,610.47 | 57,150 |
| 2023-06-09 | 1,163.00 | 1,193.00 | 1,163.00 | 1,176.00 | 10,701.47 | 88,486 |
| 2023-06-08 | 1,180.00 | 1,180.00 | 1,151.00 | 1,162.00 | 10,574.07 | 61,345 |
| 2023-06-07 | 1,173.00 | 1,189.00 | 1,164.00 | 1,171.00 | 10,655.97 | 71,675 |
| 2023-06-05 | 1,184.00 | 1,184.00 | 1,163.00 | 1,170.00 | 10,646.87 | 72,633 |
| 2023-06-02 | 1,153.00 | 1,170.00 | 1,150.00 | 1,169.00 | 10,637.77 | 64,041 |
| 2023-06-01 | 1,141.00 | 1,157.00 | 1,137.00 | 1,148.00 | 10,446.67 | 54,060 |
| 2023-05-31 | 1,140.00 | 1,162.00 | 1,134.00 | 1,151.00 | 10,473.97 | 55,393 |
| 2023-05-30 | 1,150.00 | 1,167.00 | 1,139.00 | 1,140.00 | 10,373.87 | 80,269 |
| 2023-05-26 | 1,183.00 | 1,217.00 | 1,151.00 | 1,154.00 | 10,501.27 | 224,109 |
| 2023-05-25 | 1,209.00 | 1,227.00 | 1,179.00 | 1,192.00 | 10,847.07 | 447,072 |
| 2023-05-24 | 1,165.00 | 1,197.00 | 1,161.00 | 1,189.00 | 10,819.77 | 235,544 |
| 2023-05-23 | 1,161.00 | 1,185.00 | 1,144.00 | 1,173.00 | 10,674.17 | 292,182 |
| 2023-05-22 | 1,119.00 | 1,241.00 | 1,111.00 | 1,171.00 | 10,655.97 | 1,366,962 |
| 2023-05-19 | 1,111.00 | 1,165.00 | 1,109.00 | 1,119.00 | 10,182.78 | 215,952 |
| 2023-05-18 | 1,111.00 | 1,118.00 | 1,108.00 | 1,110.00 | 10,100.88 | 40,714 |
| 2023-05-17 | 1,079.00 | 1,116.00 | 1,076.00 | 1,109.00 | 10,091.78 | 57,154 |
| 2023-05-16 | 1,075.00 | 1,093.00 | 1,075.00 | 1,079.00 | 9,818.78 | 36,867 |
| 2023-05-15 | 1,102.00 | 1,107.00 | 1,072.00 | 1,075.00 | 9,782.38 | 61,263 |
| 2023-05-12 | 1,112.00 | 1,121.00 | 1,100.00 | 1,102.00 | 10,028.08 | 37,341 |
| 2023-05-11 | 1,109.00 | 1,129.00 | 1,101.00 | 1,110.00 | 10,100.88 | 49,430 |
| 2023-05-10 | 1,095.00 | 1,124.00 | 1,091.00 | 1,093.00 | 9,946.18 | 55,820 |
| 2023-05-09 | 1,103.00 | 1,114.00 | 1,094.00 | 1,098.00 | 9,991.68 | 43,185 |
| 2023-05-08 | 1,120.00 | 1,128.00 | 1,106.00 | 1,106.00 | 10,064.48 | 85,437 |
| 2023-05-04 | 1,100.00 | 1,119.00 | 1,090.00 | 1,115.00 | 10,146.38 | 93,339 |
| 2023-05-03 | 1,080.00 | 1,104.00 | 1,077.00 | 1,095.00 | 9,964.38 | 55,228 |
| 2023-05-02 | 1,070.00 | 1,101.00 | 1,066.00 | 1,094.00 | 9,955.28 | 98,601 |
| 2023-04-28 | 1,064.00 | 1,077.00 | 1,054.00 | 1,059.00 | 9,636.78 | 73,936 |
| 2023-04-27 | 1,063.00 | 1,074.00 | 1,062.00 | 1,069.00 | 9,727.78 | 38,916 |
| 2023-04-26 | 1,072.00 | 1,082.00 | 1,066.00 | 1,068.00 | 9,718.68 | 36,292 |
| 2023-04-25 | 1,081.00 | 1,089.00 | 1,069.00 | 1,077.00 | 9,800.58 | 61,270 |
| 2023-04-24 | 1,088.00 | 1,099.00 | 1,080.00 | 1,080.00 | 9,827.88 | 44,628 |
| 2023-04-21 | 1,094.00 | 1,102.00 | 1,082.00 | 1,088.00 | 9,900.68 | 82,760 |
| 2023-04-20 | 1,125.00 | 1,127.00 | 1,101.00 | 1,101.00 | 10,018.98 | 106,234 |
| 2023-04-19 | 1,138.00 | 1,148.00 | 1,120.00 | 1,127.00 | 10,255.58 | 129,070 |
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.