Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 1,035.00 | 1,050.00 | 1,030.00 | 1,045.00 | 9,509.39 | 60,164 |
| 2022-10-26 | 1,070.00 | 1,075.00 | 1,015.00 | 1,025.00 | 9,327.39 | 101,090 |
| 2022-10-25 | 1,085.00 | 1,090.00 | 1,050.00 | 1,060.00 | 9,645.88 | 150,717 |
| 2022-10-24 | 1,075.00 | 1,200.00 | 1,070.00 | 1,080.00 | 9,827.88 | 923,567 |
| 2022-10-21 | 1,065.00 | 1,075.00 | 1,040.00 | 1,040.00 | 9,463.89 | 46,730 |
| 2022-10-20 | 1,060.00 | 1,100.00 | 1,050.00 | 1,055.00 | 9,600.38 | 72,335 |
| 2022-10-19 | 1,100.00 | 1,110.00 | 1,065.00 | 1,070.00 | 9,736.88 | 81,897 |
| 2022-10-18 | 1,090.00 | 1,105.00 | 1,070.00 | 1,100.00 | 10,009.88 | 112,772 |
| 2022-10-17 | 1,030.00 | 1,085.00 | 1,015.00 | 1,070.00 | 9,736.88 | 55,014 |
| 2022-10-14 | 1,015.00 | 1,055.00 | 1,005.00 | 1,050.00 | 9,554.88 | 94,206 |
| 2022-10-13 | 1,045.00 | 1,050.00 | 987.00 | 991.00 | 9,017.99 | 128,233 |
| 2022-10-12 | 1,040.00 | 1,060.00 | 1,025.00 | 1,050.00 | 9,554.88 | 97,518 |
| 2022-10-11 | 1,085.00 | 1,095.00 | 1,050.00 | 1,055.00 | 9,600.38 | 96,701 |
| 2022-10-07 | 1,125.00 | 1,150.00 | 1,105.00 | 1,115.00 | 10,146.38 | 88,283 |
| 2022-10-06 | 1,110.00 | 1,170.00 | 1,110.00 | 1,135.00 | 10,328.38 | 167,954 |
| 2022-10-05 | 1,125.00 | 1,140.00 | 1,095.00 | 1,100.00 | 10,009.88 | 141,980 |
| 2022-10-04 | 1,095.00 | 1,115.00 | 1,085.00 | 1,110.00 | 10,100.88 | 135,412 |
| 2022-09-30 | 1,050.00 | 1,145.00 | 1,050.00 | 1,075.00 | 9,782.38 | 401,608 |
| 2022-09-29 | 1,090.00 | 1,140.00 | 1,080.00 | 1,080.00 | 9,827.88 | 176,046 |
| 2022-09-28 | 1,115.00 | 1,150.00 | 1,045.00 | 1,070.00 | 9,736.88 | 178,139 |
| 2022-09-27 | 1,090.00 | 1,135.00 | 1,080.00 | 1,135.00 | 10,328.38 | 153,099 |
| 2022-09-26 | 1,160.00 | 1,185.00 | 1,105.00 | 1,110.00 | 10,100.88 | 212,639 |
| 2022-09-23 | 1,240.00 | 1,260.00 | 1,190.00 | 1,195.00 | 10,874.37 | 170,174 |
| 2022-09-22 | 1,270.00 | 1,285.00 | 1,220.00 | 1,260.00 | 11,465.86 | 153,069 |
| 2022-09-21 | 1,305.00 | 1,335.00 | 1,290.00 | 1,295.00 | 11,784.36 | 94,155 |
| 2022-09-20 | 1,300.00 | 1,330.00 | 1,300.00 | 1,315.00 | 11,966.36 | 92,895 |
| 2022-09-19 | 1,340.00 | 1,360.00 | 1,290.00 | 1,300.00 | 11,829.86 | 144,741 |
| 2022-09-16 | 1,380.00 | 1,400.00 | 1,335.00 | 1,350.00 | 12,284.85 | 116,554 |
| 2022-09-15 | 1,415.00 | 1,430.00 | 1,390.00 | 1,400.00 | 12,739.85 | 118,922 |
| 2022-09-14 | 1,375.00 | 1,420.00 | 1,375.00 | 1,410.00 | 12,830.84 | 135,328 |
| 2022-09-13 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 13,058.34 | 222,945 |
| 2022-09-08 | 1,380.00 | 1,420.00 | 1,380.00 | 1,410.00 | 12,830.84 | 145,736 |
| 2022-09-07 | 1,445.00 | 1,455.00 | 1,380.00 | 1,380.00 | 12,557.85 | 234,031 |
| 2022-09-06 | 1,490.00 | 1,515.00 | 1,450.00 | 1,455.00 | 13,240.34 | 642,252 |
| 2022-09-05 | 1,790.00 | 1,790.00 | 1,565.00 | 1,615.00 | 14,696.32 | 2,009,450 |
| 2022-09-02 | 1,540.00 | 1,670.00 | 1,540.00 | 1,640.00 | 14,923.82 | 1,799,761 |
| 2022-09-01 | 1,455.00 | 1,540.00 | 1,455.00 | 1,515.00 | 13,786.33 | 289,865 |
| 2022-08-31 | 1,460.00 | 1,495.00 | 1,440.00 | 1,485.00 | 13,513.34 | 110,994 |
| 2022-08-30 | 1,420.00 | 1,560.00 | 1,420.00 | 1,470.00 | 13,376.84 | 665,479 |
| 2022-08-29 | 1,405.00 | 1,435.00 | 1,400.00 | 1,425.00 | 12,967.34 | 115,847 |
| 2022-08-26 | 1,505.00 | 1,505.00 | 1,470.00 | 1,475.00 | 13,422.34 | 122,051 |
| 2022-08-25 | 1,455.00 | 1,505.00 | 1,455.00 | 1,495.00 | 13,604.34 | 137,073 |
| 2022-08-24 | 1,485.00 | 1,540.00 | 1,450.00 | 1,455.00 | 13,240.34 | 225,990 |
| 2022-08-23 | 1,460.00 | 1,505.00 | 1,435.00 | 1,445.00 | 13,149.34 | 181,504 |
| 2022-08-22 | 1,505.00 | 1,525.00 | 1,485.00 | 1,485.00 | 13,513.34 | 154,238 |
| 2022-08-19 | 1,565.00 | 1,590.00 | 1,530.00 | 1,535.00 | 13,968.33 | 140,907 |
| 2022-08-18 | 1,590.00 | 1,610.00 | 1,565.00 | 1,565.00 | 14,241.33 | 170,470 |
| 2022-08-17 | 1,640.00 | 1,660.00 | 1,600.00 | 1,600.00 | 14,559.82 | 257,035 |
| 2022-08-16 | 1,700.00 | 1,740.00 | 1,640.00 | 1,655.00 | 15,060.32 | 638,467 |
| 2022-08-12 | 1,720.00 | 1,740.00 | 1,685.00 | 1,690.00 | 15,378.81 | 407,897 |
| 2022-08-11 | 1,825.00 | 1,830.00 | 1,690.00 | 1,700.00 | 15,469.81 | 1,503,942 |
| 2022-08-10 | 1,590.00 | 1,830.00 | 1,570.00 | 1,730.00 | 15,742.81 | 5,510,871 |
| 2022-08-09 | 1,685.00 | 1,685.00 | 1,565.00 | 1,585.00 | 14,423.33 | 833,192 |
| 2022-08-08 | 1,565.00 | 1,575.00 | 1,520.00 | 1,560.00 | 14,195.83 | 202,968 |
| 2022-08-05 | 1,515.00 | 1,570.00 | 1,500.00 | 1,555.00 | 14,150.33 | 900,546 |
| 2022-08-04 | 1,495.00 | 1,515.00 | 1,480.00 | 1,495.00 | 13,604.34 | 123,608 |
| 2022-08-03 | 1,475.00 | 1,490.00 | 1,460.00 | 1,485.00 | 13,513.34 | 89,171 |
| 2022-08-02 | 1,495.00 | 1,500.00 | 1,465.00 | 1,475.00 | 13,422.34 | 110,145 |
| 2022-08-01 | 1,500.00 | 1,520.00 | 1,490.00 | 1,505.00 | 13,695.33 | 163,409 |
| 2022-07-29 | 1,485.00 | 1,500.00 | 1,475.00 | 1,490.00 | 13,558.84 | 133,212 |
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.