Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 1,187.00 | 1,200.00 | 1,136.00 | 1,136.00 | 10,337.48 | 580,406 |
| 2023-04-17 | 1,106.00 | 1,293.00 | 1,098.00 | 1,293.00 | 11,766.16 | 749,067 |
| 2023-04-14 | 1,087.00 | 1,111.00 | 1,086.00 | 1,105.00 | 10,055.38 | 64,277 |
| 2023-04-13 | 1,072.00 | 1,090.00 | 1,068.00 | 1,090.00 | 9,918.88 | 42,862 |
| 2023-04-12 | 1,066.00 | 1,094.00 | 1,065.00 | 1,082.00 | 9,846.08 | 51,901 |
| 2023-04-11 | 1,046.00 | 1,084.00 | 1,046.00 | 1,076.00 | 9,791.48 | 66,832 |
| 2023-04-10 | 1,092.00 | 1,092.00 | 1,054.00 | 1,057.00 | 9,618.58 | 82,759 |
| 2023-04-07 | 1,092.00 | 1,097.00 | 1,080.00 | 1,085.00 | 9,873.38 | 51,660 |
| 2023-04-06 | 1,140.00 | 1,145.00 | 1,090.00 | 1,092.00 | 9,937.08 | 95,030 |
| 2023-04-05 | 1,120.00 | 1,143.00 | 1,107.00 | 1,118.00 | 10,173.68 | 86,103 |
| 2023-04-04 | 1,117.00 | 1,135.00 | 1,112.00 | 1,114.00 | 10,137.28 | 80,120 |
| 2023-04-03 | 1,092.00 | 1,115.00 | 1,090.00 | 1,109.00 | 10,091.78 | 58,442 |
| 2023-03-31 | 1,107.00 | 1,107.00 | 1,082.00 | 1,084.00 | 9,864.28 | 51,778 |
| 2023-03-30 | 1,090.00 | 1,105.00 | 1,081.00 | 1,096.00 | 9,973.48 | 52,139 |
| 2023-03-29 | 1,081.00 | 1,097.00 | 1,078.00 | 1,095.00 | 9,964.38 | 41,450 |
| 2023-03-28 | 1,065.00 | 1,086.00 | 1,062.00 | 1,080.00 | 9,827.88 | 47,105 |
| 2023-03-27 | 1,075.00 | 1,091.00 | 1,047.00 | 1,065.00 | 9,691.38 | 54,842 |
| 2023-03-24 | 1,054.00 | 1,082.00 | 1,054.00 | 1,070.00 | 9,736.88 | 54,926 |
| 2023-03-23 | 1,048.00 | 1,085.00 | 1,044.00 | 1,054.00 | 9,591.28 | 64,096 |
| 2023-03-22 | 1,093.00 | 1,096.00 | 1,052.00 | 1,059.00 | 9,636.78 | 61,788 |
| 2023-03-21 | 1,120.00 | 1,120.00 | 1,075.00 | 1,075.00 | 9,782.38 | 57,976 |
| 2023-03-20 | 1,084.00 | 1,107.00 | 1,084.00 | 1,099.00 | 10,000.78 | 38,703 |
| 2023-03-17 | 1,072.00 | 1,106.00 | 1,065.00 | 1,095.00 | 9,964.38 | 80,489 |
| 2023-03-16 | 1,052.00 | 1,073.00 | 1,030.00 | 1,061.00 | 9,654.98 | 61,186 |
| 2023-03-15 | 1,065.00 | 1,085.00 | 1,064.00 | 1,065.00 | 9,691.38 | 40,275 |
| 2023-03-14 | 1,098.00 | 1,150.00 | 1,057.00 | 1,063.00 | 9,673.18 | 73,993 |
| 2023-03-13 | 1,110.00 | 1,111.00 | 1,075.00 | 1,103.00 | 10,037.18 | 89,240 |
| 2023-03-10 | 1,152.00 | 1,152.00 | 1,118.00 | 1,121.00 | 10,200.98 | 92,586 |
| 2023-03-09 | 1,141.00 | 1,195.00 | 1,135.00 | 1,163.00 | 10,583.17 | 96,584 |
| 2023-03-08 | 1,167.00 | 1,170.00 | 1,139.00 | 1,141.00 | 10,382.97 | 60,225 |
| 2023-03-07 | 1,165.00 | 1,183.00 | 1,165.00 | 1,175.00 | 10,692.37 | 61,736 |
| 2023-03-06 | 1,167.00 | 1,175.00 | 1,151.00 | 1,165.00 | 10,601.37 | 49,263 |
| 2023-03-03 | 1,155.00 | 1,178.00 | 1,155.00 | 1,165.00 | 10,601.37 | 42,368 |
| 2023-03-02 | 1,139.00 | 1,160.00 | 1,139.00 | 1,154.00 | 10,501.27 | 48,194 |
| 2023-02-28 | 1,122.00 | 1,144.00 | 1,122.00 | 1,139.00 | 10,364.77 | 39,730 |
| 2023-02-27 | 1,130.00 | 1,132.00 | 1,111.00 | 1,123.00 | 10,219.18 | 44,832 |
| 2023-02-24 | 1,155.00 | 1,157.00 | 1,130.00 | 1,135.00 | 10,328.38 | 55,687 |
| 2023-02-23 | 1,143.00 | 1,167.00 | 1,143.00 | 1,156.00 | 10,519.47 | 48,483 |
| 2023-02-22 | 1,187.00 | 1,187.00 | 1,141.00 | 1,149.00 | 10,455.77 | 93,682 |
| 2023-02-21 | 1,185.00 | 1,203.00 | 1,181.00 | 1,197.00 | 10,892.57 | 67,835 |
| 2023-02-20 | 1,161.00 | 1,200.00 | 1,155.00 | 1,185.00 | 10,783.37 | 75,218 |
| 2023-02-17 | 1,167.00 | 1,188.00 | 1,166.00 | 1,172.00 | 10,665.07 | 59,990 |
| 2023-02-16 | 1,168.00 | 1,197.00 | 1,168.00 | 1,186.00 | 10,792.47 | 57,137 |
| 2023-02-15 | 1,200.00 | 1,205.00 | 1,165.00 | 1,168.00 | 10,628.67 | 105,760 |
| 2023-02-14 | 1,202.00 | 1,222.00 | 1,193.00 | 1,198.00 | 10,901.67 | 69,893 |
| 2023-02-13 | 1,218.00 | 1,218.00 | 1,201.00 | 1,202.00 | 10,938.07 | 88,304 |
| 2023-02-10 | 1,268.00 | 1,268.00 | 1,210.00 | 1,216.00 | 11,065.47 | 196,487 |
| 2023-02-09 | 1,273.00 | 1,290.00 | 1,261.00 | 1,274.00 | 11,593.26 | 115,059 |
| 2023-02-08 | 1,281.00 | 1,289.00 | 1,270.00 | 1,275.00 | 11,602.36 | 144,641 |
| 2023-02-07 | 1,243.00 | 1,293.00 | 1,235.00 | 1,272.00 | 11,575.06 | 184,596 |
| 2023-02-06 | 1,238.00 | 1,288.00 | 1,236.00 | 1,250.00 | 11,374.86 | 276,740 |
| 2023-02-03 | 1,256.00 | 1,256.00 | 1,225.00 | 1,237.00 | 11,256.56 | 107,472 |
| 2023-02-02 | 1,246.00 | 1,260.00 | 1,240.00 | 1,255.00 | 11,420.36 | 115,533 |
| 2023-02-01 | 1,252.00 | 1,268.00 | 1,238.00 | 1,243.00 | 11,311.16 | 179,145 |
| 2023-01-31 | 1,258.00 | 1,305.00 | 1,224.00 | 1,256.00 | 11,429.46 | 358,705 |
| 2023-01-30 | 1,276.00 | 1,313.00 | 1,255.00 | 1,256.00 | 11,429.46 | 523,164 |
| 2023-01-27 | 1,246.00 | 1,304.00 | 1,233.00 | 1,249.00 | 11,365.76 | 799,194 |
| 2023-01-26 | 1,223.00 | 1,251.00 | 1,223.00 | 1,244.00 | 11,320.26 | 161,015 |
| 2023-01-25 | 1,239.00 | 1,240.00 | 1,207.00 | 1,223.00 | 11,129.17 | 145,295 |
| 2023-01-20 | 1,205.00 | 1,245.00 | 1,205.00 | 1,230.00 | 11,192.86 | 153,042 |
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.