Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 2,035.00 | 2,145.00 | 2,025.00 | 2,080.00 | 18,927.77 | 720,080 |
| 2022-04-29 | 2,340.00 | 2,345.00 | 2,030.00 | 2,070.00 | 18,836.77 | 3,866,017 |
| 2022-04-28 | 1,890.00 | 2,150.00 | 1,825.00 | 2,150.00 | 19,564.76 | 2,799,551 |
| 2022-04-27 | 1,800.00 | 1,835.00 | 1,785.00 | 1,830.00 | 16,652.80 | 185,512 |
| 2022-04-26 | 1,885.00 | 1,915.00 | 1,820.00 | 1,845.00 | 16,789.30 | 301,648 |
| 2022-04-25 | 1,910.00 | 1,935.00 | 1,840.00 | 1,850.00 | 16,834.80 | 329,827 |
| 2022-04-22 | 1,920.00 | 1,950.00 | 1,865.00 | 1,900.00 | 17,289.79 | 461,216 |
| 2022-04-21 | 1,810.00 | 2,045.00 | 1,795.00 | 1,925.00 | 17,517.29 | 2,129,891 |
| 2022-04-20 | 1,815.00 | 1,840.00 | 1,770.00 | 1,805.00 | 16,425.30 | 223,559 |
| 2022-04-19 | 1,840.00 | 1,850.00 | 1,800.00 | 1,815.00 | 16,516.30 | 208,932 |
| 2022-04-18 | 1,870.00 | 1,885.00 | 1,840.00 | 1,850.00 | 16,834.80 | 213,104 |
| 2022-04-15 | 1,805.00 | 1,940.00 | 1,805.00 | 1,870.00 | 17,016.79 | 1,002,295 |
| 2022-04-14 | 1,805.00 | 1,830.00 | 1,780.00 | 1,795.00 | 16,334.30 | 199,897 |
| 2022-04-13 | 1,830.00 | 1,850.00 | 1,785.00 | 1,800.00 | 16,379.80 | 266,089 |
| 2022-04-12 | 1,815.00 | 1,865.00 | 1,765.00 | 1,835.00 | 16,698.30 | 409,380 |
| 2022-04-11 | 1,895.00 | 1,970.00 | 1,840.00 | 1,845.00 | 16,789.30 | 501,614 |
| 2022-04-08 | 2,050.00 | 2,055.00 | 1,870.00 | 1,895.00 | 17,244.29 | 792,036 |
| 2022-04-07 | 2,075.00 | 2,100.00 | 2,015.00 | 2,025.00 | 18,427.28 | 604,441 |
| 2022-04-06 | 2,230.00 | 2,280.00 | 2,140.00 | 2,140.00 | 19,473.76 | 1,525,703 |
| 2022-04-05 | 2,110.00 | 2,270.00 | 2,040.00 | 2,230.00 | 20,292.75 | 3,762,577 |
| 2022-04-04 | 2,095.00 | 2,175.00 | 2,035.00 | 2,105.00 | 19,155.27 | 1,895,140 |
| 2022-04-01 | 2,120.00 | 2,155.00 | 2,030.00 | 2,030.00 | 18,472.78 | 931,540 |
| 2022-03-31 | 2,210.00 | 2,300.00 | 2,135.00 | 2,140.00 | 19,473.76 | 2,099,551 |
| 2022-03-30 | 2,075.00 | 2,330.00 | 2,010.00 | 2,180.00 | 19,837.76 | 5,233,304 |
| 2022-03-29 | 2,450.00 | 2,450.00 | 2,130.00 | 2,195.00 | 19,974.26 | 4,032,848 |
| 2022-03-28 | 2,380.00 | 2,520.00 | 2,160.00 | 2,160.00 | 19,655.76 | 8,201,390 |
| 2022-03-25 | 2,080.00 | 2,200.00 | 2,060.00 | 2,200.00 | 20,019.76 | 3,022,630 |
| 2022-03-24 | 2,010.00 | 2,185.00 | 1,975.00 | 2,065.00 | 18,791.27 | 5,993,040 |
| 2022-03-23 | 1,990.00 | 2,050.00 | 1,945.00 | 2,045.00 | 18,609.28 | 3,702,854 |
| 2022-03-22 | 2,025.00 | 2,170.00 | 1,940.00 | 1,990.00 | 18,108.78 | 9,801,468 |
| 2022-03-21 | 1,790.00 | 2,065.00 | 1,785.00 | 2,065.00 | 18,791.27 | 8,965,908 |
| 2022-03-18 | 1,590.00 | 1,605.00 | 1,555.00 | 1,590.00 | 14,468.83 | 299,626 |
| 2022-03-17 | 1,645.00 | 1,650.00 | 1,580.00 | 1,600.00 | 14,559.82 | 611,516 |
| 2022-03-16 | 1,625.00 | 1,710.00 | 1,570.00 | 1,650.00 | 15,014.82 | 2,735,012 |
| 2022-03-15 | 1,640.00 | 1,730.00 | 1,570.00 | 1,570.00 | 14,286.83 | 1,339,114 |
| 2022-03-14 | 1,595.00 | 1,595.00 | 1,530.00 | 1,595.00 | 14,514.32 | 854,567 |
| 2022-03-11 | 1,415.00 | 1,685.00 | 1,400.00 | 1,580.00 | 14,377.83 | 6,631,871 |
| 2022-03-10 | 1,440.00 | 1,475.00 | 1,375.00 | 1,405.00 | 12,785.35 | 1,060,102 |
| 2022-03-08 | 1,330.00 | 1,380.00 | 1,325.00 | 1,355.00 | 12,330.35 | 291,573 |
| 2022-03-07 | 1,380.00 | 1,445.00 | 1,365.00 | 1,380.00 | 12,557.85 | 1,404,275 |
| 2022-03-04 | 1,350.00 | 1,385.00 | 1,305.00 | 1,340.00 | 12,193.85 | 493,106 |
| 2022-03-03 | 1,310.00 | 1,485.00 | 1,265.00 | 1,365.00 | 12,421.35 | 4,097,113 |
| 2022-03-02 | 1,235.00 | 1,265.00 | 1,225.00 | 1,260.00 | 11,465.86 | 104,931 |
| 2022-02-28 | 1,225.00 | 1,250.00 | 1,195.00 | 1,235.00 | 11,238.36 | 173,778 |
| 2022-02-25 | 1,195.00 | 1,250.00 | 1,185.00 | 1,245.00 | 11,329.36 | 246,783 |
| 2022-02-24 | 1,260.00 | 1,325.00 | 1,160.00 | 1,165.00 | 10,601.37 | 519,179 |
| 2022-02-23 | 1,220.00 | 1,240.00 | 1,205.00 | 1,220.00 | 11,101.87 | 92,197 |
| 2022-02-22 | 1,230.00 | 1,255.00 | 1,205.00 | 1,210.00 | 11,010.87 | 102,242 |
| 2022-02-21 | 1,240.00 | 1,315.00 | 1,230.00 | 1,260.00 | 11,465.86 | 241,850 |
| 2022-02-18 | 1,240.00 | 1,350.00 | 1,225.00 | 1,270.00 | 11,556.86 | 634,790 |
| 2022-02-17 | 1,225.00 | 1,260.00 | 1,190.00 | 1,240.00 | 11,283.86 | 189,489 |
| 2022-02-16 | 1,150.00 | 1,250.00 | 1,150.00 | 1,225.00 | 11,147.37 | 256,139 |
| 2022-02-15 | 1,175.00 | 1,180.00 | 1,125.00 | 1,130.00 | 10,282.88 | 97,106 |
| 2022-02-14 | 1,205.00 | 1,225.00 | 1,150.00 | 1,160.00 | 10,555.87 | 127,525 |
| 2022-02-11 | 1,215.00 | 1,250.00 | 1,190.00 | 1,225.00 | 11,147.37 | 82,247 |
| 2022-02-10 | 1,270.00 | 1,270.00 | 1,220.00 | 1,220.00 | 11,101.87 | 101,457 |
| 2022-02-09 | 1,220.00 | 1,275.00 | 1,215.00 | 1,265.00 | 11,511.36 | 169,134 |
| 2022-02-08 | 1,220.00 | 1,300.00 | 1,205.00 | 1,215.00 | 11,056.37 | 386,735 |
| 2022-02-07 | 1,220.00 | 1,235.00 | 1,205.00 | 1,210.00 | 11,010.87 | 68,914 |
| 2022-02-04 | 1,210.00 | 1,240.00 | 1,205.00 | 1,220.00 | 11,101.87 | 116,372 |
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.