Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 1,525.00 | 1,525.00 | 1,475.00 | 1,480.00 | 13,467.84 | 174,088 |
| 2022-07-27 | 1,500.00 | 1,540.00 | 1,485.00 | 1,500.00 | 13,649.84 | 705,416 |
| 2022-07-26 | 1,415.00 | 1,540.00 | 1,415.00 | 1,450.00 | 13,194.84 | 1,401,903 |
| 2022-07-25 | 1,405.00 | 1,420.00 | 1,380.00 | 1,400.00 | 12,739.85 | 99,569 |
| 2022-07-22 | 1,450.00 | 1,480.00 | 1,405.00 | 1,410.00 | 12,830.84 | 205,628 |
| 2022-07-21 | 1,450.00 | 1,465.00 | 1,430.00 | 1,445.00 | 13,149.34 | 174,686 |
| 2022-07-20 | 1,440.00 | 1,460.00 | 1,430.00 | 1,435.00 | 13,058.34 | 240,055 |
| 2022-07-19 | 1,345.00 | 1,520.00 | 1,325.00 | 1,440.00 | 13,103.84 | 2,269,712 |
| 2022-07-18 | 1,320.00 | 1,360.00 | 1,310.00 | 1,345.00 | 12,239.35 | 104,976 |
| 2022-07-15 | 1,330.00 | 1,360.00 | 1,290.00 | 1,305.00 | 11,875.36 | 204,527 |
| 2022-07-14 | 1,330.00 | 1,355.00 | 1,325.00 | 1,325.00 | 12,057.35 | 109,576 |
| 2022-07-13 | 1,360.00 | 1,390.00 | 1,320.00 | 1,345.00 | 12,239.35 | 130,749 |
| 2022-07-12 | 1,410.00 | 1,425.00 | 1,335.00 | 1,365.00 | 12,421.35 | 194,065 |
| 2022-07-11 | 1,445.00 | 1,460.00 | 1,415.00 | 1,425.00 | 12,967.34 | 139,268 |
| 2022-07-08 | 1,390.00 | 1,460.00 | 1,390.00 | 1,445.00 | 13,149.34 | 389,543 |
| 2022-07-07 | 1,360.00 | 1,475.00 | 1,360.00 | 1,375.00 | 12,512.35 | 464,201 |
| 2022-07-06 | 1,400.00 | 1,405.00 | 1,350.00 | 1,355.00 | 12,330.35 | 178,173 |
| 2022-07-05 | 1,380.00 | 1,460.00 | 1,380.00 | 1,405.00 | 12,785.35 | 369,671 |
| 2022-07-04 | 1,355.00 | 1,490.00 | 1,340.00 | 1,375.00 | 12,512.35 | 893,062 |
| 2022-07-01 | 1,440.00 | 1,485.00 | 1,340.00 | 1,355.00 | 12,330.35 | 306,291 |
| 2022-06-30 | 1,490.00 | 1,515.00 | 1,440.00 | 1,445.00 | 13,149.34 | 328,390 |
| 2022-06-29 | 1,400.00 | 1,675.00 | 1,380.00 | 1,510.00 | 13,740.83 | 2,139,829 |
| 2022-06-28 | 1,470.00 | 1,555.00 | 1,415.00 | 1,430.00 | 13,012.84 | 594,499 |
| 2022-06-27 | 1,375.00 | 1,440.00 | 1,375.00 | 1,425.00 | 12,967.34 | 137,928 |
| 2022-06-24 | 1,300.00 | 1,380.00 | 1,295.00 | 1,355.00 | 12,330.35 | 173,945 |
| 2022-06-23 | 1,400.00 | 1,420.00 | 1,270.00 | 1,330.00 | 12,102.85 | 264,025 |
| 2022-06-22 | 1,455.00 | 1,490.00 | 1,395.00 | 1,395.00 | 12,694.35 | 116,507 |
| 2022-06-21 | 1,400.00 | 1,480.00 | 1,385.00 | 1,455.00 | 13,240.34 | 171,275 |
| 2022-06-20 | 1,505.00 | 1,525.00 | 1,390.00 | 1,390.00 | 12,648.85 | 220,453 |
| 2022-06-17 | 1,440.00 | 1,505.00 | 1,395.00 | 1,500.00 | 13,649.84 | 216,838 |
| 2022-06-16 | 1,540.00 | 1,560.00 | 1,475.00 | 1,480.00 | 13,467.84 | 215,311 |
| 2022-06-15 | 1,610.00 | 1,640.00 | 1,500.00 | 1,505.00 | 13,695.33 | 331,181 |
| 2022-06-14 | 1,565.00 | 1,650.00 | 1,560.00 | 1,630.00 | 14,832.82 | 257,171 |
| 2022-06-13 | 1,690.00 | 1,695.00 | 1,615.00 | 1,620.00 | 14,741.82 | 276,895 |
| 2022-06-10 | 1,800.00 | 1,805.00 | 1,735.00 | 1,740.00 | 15,833.81 | 193,681 |
| 2022-06-09 | 1,790.00 | 1,825.00 | 1,775.00 | 1,810.00 | 16,470.80 | 184,727 |
| 2022-06-08 | 1,855.00 | 1,925.00 | 1,815.00 | 1,830.00 | 16,652.80 | 705,661 |
| 2022-06-07 | 1,835.00 | 1,860.00 | 1,800.00 | 1,820.00 | 16,561.80 | 579,597 |
| 2022-06-03 | 1,705.00 | 2,025.00 | 1,705.00 | 1,840.00 | 16,743.80 | 4,277,435 |
| 2022-06-02 | 1,765.00 | 1,765.00 | 1,700.00 | 1,700.00 | 15,469.81 | 152,963 |
| 2022-05-31 | 1,740.00 | 1,755.00 | 1,720.00 | 1,750.00 | 15,924.81 | 91,251 |
| 2022-05-30 | 1,730.00 | 1,765.00 | 1,720.00 | 1,745.00 | 15,879.31 | 84,348 |
| 2022-05-27 | 1,715.00 | 1,740.00 | 1,710.00 | 1,715.00 | 15,606.31 | 86,458 |
| 2022-05-26 | 1,700.00 | 1,740.00 | 1,690.00 | 1,710.00 | 15,560.81 | 133,179 |
| 2022-05-25 | 1,750.00 | 1,755.00 | 1,690.00 | 1,710.00 | 15,560.81 | 139,744 |
| 2022-05-24 | 1,810.00 | 1,820.00 | 1,750.00 | 1,750.00 | 15,924.81 | 138,542 |
| 2022-05-23 | 1,835.00 | 1,850.00 | 1,755.00 | 1,830.00 | 16,652.80 | 271,452 |
| 2022-05-20 | 1,795.00 | 1,865.00 | 1,795.00 | 1,835.00 | 16,698.30 | 174,811 |
| 2022-05-19 | 1,785.00 | 1,830.00 | 1,770.00 | 1,800.00 | 16,379.80 | 174,040 |
| 2022-05-18 | 1,925.00 | 1,925.00 | 1,855.00 | 1,870.00 | 17,016.79 | 248,067 |
| 2022-05-17 | 1,845.00 | 1,935.00 | 1,845.00 | 1,920.00 | 17,471.79 | 300,141 |
| 2022-05-16 | 1,820.00 | 1,875.00 | 1,820.00 | 1,855.00 | 16,880.30 | 181,943 |
| 2022-05-13 | 1,855.00 | 1,920.00 | 1,790.00 | 1,830.00 | 16,652.80 | 612,467 |
| 2022-05-12 | 1,995.00 | 2,010.00 | 1,850.00 | 1,850.00 | 16,834.80 | 582,714 |
| 2022-05-11 | 2,110.00 | 2,180.00 | 2,045.00 | 2,055.00 | 18,700.27 | 2,257,625 |
| 2022-05-10 | 2,035.00 | 2,135.00 | 1,980.00 | 2,080.00 | 18,927.77 | 849,764 |
| 2022-05-09 | 1,970.00 | 2,100.00 | 1,970.00 | 2,100.00 | 19,109.77 | 752,487 |
| 2022-05-06 | 1,960.00 | 2,020.00 | 1,950.00 | 1,990.00 | 18,108.78 | 242,429 |
| 2022-05-04 | 2,020.00 | 2,100.00 | 1,990.00 | 2,000.00 | 18,199.78 | 536,466 |
| 2022-05-03 | 2,055.00 | 2,140.00 | 2,050.00 | 2,050.00 | 18,654.77 | 483,057 |
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.