Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 1,205.00 | 1,245.00 | 1,205.00 | 1,230.00 | 11,192.86 | 153,042 |
| 2023-01-19 | 1,215.00 | 1,240.00 | 1,205.00 | 1,215.00 | 11,056.37 | 152,040 |
| 2023-01-18 | 1,285.00 | 1,290.00 | 1,210.00 | 1,220.00 | 11,101.87 | 378,822 |
| 2023-01-17 | 1,295.00 | 1,305.00 | 1,255.00 | 1,305.00 | 11,875.36 | 426,942 |
| 2023-01-16 | 1,360.00 | 1,365.00 | 1,265.00 | 1,290.00 | 11,738.86 | 989,462 |
| 2023-01-13 | 1,345.00 | 1,380.00 | 1,330.00 | 1,360.00 | 12,375.85 | 652,098 |
| 2023-01-12 | 1,405.00 | 1,450.00 | 1,370.00 | 1,380.00 | 12,557.85 | 1,335,739 |
| 2023-01-11 | 1,445.00 | 1,565.00 | 1,355.00 | 1,415.00 | 12,876.34 | 4,090,690 |
| 2023-01-10 | 1,080.00 | 1,335.00 | 1,075.00 | 1,335.00 | 12,148.35 | 2,345,657 |
| 2023-01-09 | 1,085.00 | 1,095.00 | 1,075.00 | 1,085.00 | 9,873.38 | 63,537 |
| 2023-01-06 | 1,040.00 | 1,115.00 | 1,035.00 | 1,065.00 | 9,691.38 | 163,721 |
| 2023-01-05 | 1,020.00 | 1,065.00 | 1,020.00 | 1,055.00 | 9,600.38 | 50,109 |
| 2023-01-04 | 997.00 | 1,030.00 | 997.00 | 1,020.00 | 9,281.89 | 38,912 |
| 2023-01-03 | 989.00 | 1,015.00 | 986.00 | 1,010.00 | 9,190.89 | 78,167 |
| 2023-01-02 | 1,010.00 | 1,025.00 | 999.00 | 999.00 | 9,090.79 | 55,276 |
| 2022-12-29 | 1,040.00 | 1,050.00 | 1,000.00 | 1,010.00 | 9,190.89 | 79,538 |
| 2022-12-28 | 1,040.00 | 1,060.00 | 1,035.00 | 1,050.00 | 9,554.88 | 32,915 |
| 2022-12-27 | 1,030.00 | 1,085.00 | 1,030.00 | 1,050.00 | 9,554.88 | 45,157 |
| 2022-12-26 | 1,060.00 | 1,065.00 | 1,035.00 | 1,040.00 | 9,463.89 | 50,863 |
| 2022-12-23 | 1,095.00 | 1,100.00 | 1,060.00 | 1,060.00 | 9,645.88 | 73,163 |
| 2022-12-22 | 1,110.00 | 1,120.00 | 1,105.00 | 1,110.00 | 10,100.88 | 38,719 |
| 2022-12-21 | 1,105.00 | 1,115.00 | 1,085.00 | 1,095.00 | 9,964.38 | 51,231 |
| 2022-12-20 | 1,125.00 | 1,140.00 | 1,090.00 | 1,090.00 | 9,918.88 | 66,475 |
| 2022-12-19 | 1,125.00 | 1,145.00 | 1,125.00 | 1,125.00 | 10,237.38 | 40,257 |
| 2022-12-16 | 1,150.00 | 1,150.00 | 1,125.00 | 1,135.00 | 10,328.38 | 50,230 |
| 2022-12-15 | 1,125.00 | 1,235.00 | 1,120.00 | 1,140.00 | 10,373.87 | 536,687 |
| 2022-12-14 | 1,110.00 | 1,135.00 | 1,110.00 | 1,135.00 | 10,328.38 | 43,093 |
| 2022-12-13 | 1,115.00 | 1,125.00 | 1,095.00 | 1,105.00 | 10,055.38 | 46,334 |
| 2022-12-12 | 1,115.00 | 1,120.00 | 1,105.00 | 1,105.00 | 10,055.38 | 43,808 |
| 2022-12-09 | 1,125.00 | 1,130.00 | 1,110.00 | 1,120.00 | 10,191.88 | 41,097 |
| 2022-12-08 | 1,135.00 | 1,140.00 | 1,110.00 | 1,115.00 | 10,146.38 | 73,116 |
| 2022-12-07 | 1,145.00 | 1,160.00 | 1,135.00 | 1,140.00 | 10,373.87 | 81,782 |
| 2022-12-06 | 1,180.00 | 1,205.00 | 1,160.00 | 1,165.00 | 10,601.37 | 107,016 |
| 2022-12-05 | 1,205.00 | 1,210.00 | 1,180.00 | 1,180.00 | 10,737.87 | 72,279 |
| 2022-12-02 | 1,190.00 | 1,220.00 | 1,185.00 | 1,200.00 | 10,919.87 | 96,721 |
| 2022-12-01 | 1,200.00 | 1,230.00 | 1,190.00 | 1,190.00 | 10,828.87 | 188,014 |
| 2022-11-30 | 1,190.00 | 1,195.00 | 1,170.00 | 1,190.00 | 10,828.87 | 79,111 |
| 2022-11-29 | 1,175.00 | 1,210.00 | 1,175.00 | 1,195.00 | 10,874.37 | 134,040 |
| 2022-11-28 | 1,245.00 | 1,245.00 | 1,185.00 | 1,195.00 | 10,874.37 | 165,834 |
| 2022-11-25 | 1,250.00 | 1,285.00 | 1,220.00 | 1,245.00 | 11,329.36 | 563,743 |
| 2022-11-24 | 1,200.00 | 1,250.00 | 1,185.00 | 1,245.00 | 11,329.36 | 401,167 |
| 2022-11-23 | 1,185.00 | 1,200.00 | 1,160.00 | 1,175.00 | 10,692.37 | 215,524 |
| 2022-11-22 | 1,110.00 | 1,220.00 | 1,105.00 | 1,175.00 | 10,692.37 | 747,108 |
| 2022-11-21 | 1,155.00 | 1,155.00 | 1,105.00 | 1,110.00 | 10,100.88 | 136,979 |
| 2022-11-18 | 1,160.00 | 1,165.00 | 1,145.00 | 1,145.00 | 10,419.37 | 63,601 |
| 2022-11-17 | 1,190.00 | 1,225.00 | 1,155.00 | 1,155.00 | 10,510.37 | 348,631 |
| 2022-11-16 | 1,165.00 | 1,170.00 | 1,135.00 | 1,150.00 | 10,464.87 | 92,931 |
| 2022-11-15 | 1,135.00 | 1,200.00 | 1,135.00 | 1,165.00 | 10,601.37 | 257,551 |
| 2022-11-14 | 1,140.00 | 1,160.00 | 1,120.00 | 1,145.00 | 10,419.37 | 151,254 |
| 2022-11-11 | 1,165.00 | 1,170.00 | 1,130.00 | 1,135.00 | 10,328.38 | 222,631 |
| 2022-11-10 | 1,095.00 | 1,155.00 | 1,090.00 | 1,140.00 | 10,373.87 | 195,300 |
| 2022-11-09 | 1,100.00 | 1,120.00 | 1,095.00 | 1,105.00 | 10,055.38 | 103,590 |
| 2022-11-08 | 1,080.00 | 1,160.00 | 1,080.00 | 1,100.00 | 10,009.88 | 591,536 |
| 2022-11-07 | 1,055.00 | 1,085.00 | 1,050.00 | 1,085.00 | 9,873.38 | 109,988 |
| 2022-11-04 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 9,554.88 | 68,939 |
| 2022-11-03 | 1,040.00 | 1,065.00 | 1,035.00 | 1,060.00 | 9,645.88 | 64,692 |
| 2022-11-02 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 9,736.88 | 71,710 |
| 2022-11-01 | 1,055.00 | 1,095.00 | 1,050.00 | 1,085.00 | 9,873.38 | 97,289 |
| 2022-10-31 | 1,060.00 | 1,075.00 | 1,045.00 | 1,060.00 | 9,645.88 | 68,390 |
| 2022-10-28 | 1,045.00 | 1,110.00 | 1,040.00 | 1,040.00 | 9,463.89 | 203,776 |
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.