Nature and Environment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1,185.00 | 1,245.00 | 1,165.00 | 1,225.00 | 11,147.37 | 243,036 |
| 2022-01-28 | 1,160.00 | 1,190.00 | 1,115.00 | 1,185.00 | 10,783.37 | 249,178 |
| 2022-01-27 | 1,140.00 | 1,175.00 | 1,090.00 | 1,150.00 | 10,464.87 | 334,949 |
| 2022-01-26 | 1,060.00 | 1,180.00 | 1,060.00 | 1,145.00 | 10,419.37 | 409,414 |
| 2022-01-25 | 1,115.00 | 1,125.00 | 1,050.00 | 1,065.00 | 9,691.38 | 434,686 |
| 2022-01-24 | 1,255.00 | 1,255.00 | 1,185.00 | 1,185.00 | 10,783.37 | 114,017 |
| 2022-01-21 | 1,310.00 | 1,320.00 | 1,255.00 | 1,265.00 | 11,511.36 | 122,618 |
| 2022-01-20 | 1,320.00 | 1,345.00 | 1,315.00 | 1,325.00 | 12,057.35 | 68,105 |
| 2022-01-19 | 1,325.00 | 1,365.00 | 1,320.00 | 1,335.00 | 12,148.35 | 88,488 |
| 2022-01-18 | 1,395.00 | 1,400.00 | 1,345.00 | 1,360.00 | 12,375.85 | 134,303 |
| 2022-01-17 | 1,385.00 | 1,460.00 | 1,365.00 | 1,410.00 | 12,830.84 | 470,835 |
| 2022-01-14 | 1,380.00 | 1,430.00 | 1,340.00 | 1,350.00 | 12,284.85 | 380,578 |
| 2022-01-13 | 1,380.00 | 1,380.00 | 1,330.00 | 1,330.00 | 12,102.85 | 63,215 |
| 2022-01-12 | 1,350.00 | 1,380.00 | 1,335.00 | 1,370.00 | 12,466.85 | 90,866 |
| 2022-01-11 | 1,330.00 | 1,450.00 | 1,330.00 | 1,360.00 | 12,375.85 | 260,054 |
| 2022-01-10 | 1,380.00 | 1,380.00 | 1,335.00 | 1,340.00 | 12,193.85 | 82,759 |
| 2022-01-07 | 1,355.00 | 1,470.00 | 1,335.00 | 1,380.00 | 12,557.85 | 261,637 |
| 2022-01-06 | 1,300.00 | 1,355.00 | 1,295.00 | 1,340.00 | 12,193.85 | 78,680 |
| 2022-01-05 | 1,400.00 | 1,400.00 | 1,325.00 | 1,325.00 | 12,057.35 | 140,629 |
| 2022-01-04 | 1,435.00 | 1,450.00 | 1,390.00 | 1,400.00 | 12,739.85 | 117,360 |
| 2022-01-03 | 1,385.00 | 1,585.00 | 1,360.00 | 1,435.00 | 13,058.34 | 450,273 |
| 2021-12-30 | 1,395.00 | 1,395.00 | 1,370.00 | 1,385.00 | 12,603.35 | 40,648 |
| 2021-12-29 | 1,370.00 | 1,400.00 | 1,360.00 | 1,400.00 | 12,739.85 | 57,561 |
| 2021-12-28 | 1,380.00 | 1,395.00 | 1,350.00 | 1,375.00 | 12,512.35 | 46,976 |
| 2021-12-27 | 1,420.00 | 1,480.00 | 1,380.00 | 1,380.00 | 12,557.85 | 126,474 |
| 2021-12-24 | 1,385.00 | 1,420.00 | 1,370.00 | 1,400.00 | 12,739.85 | 84,455 |
| 2021-12-23 | 1,380.00 | 1,390.00 | 1,370.00 | 1,370.00 | 12,466.85 | 56,584 |
| 2021-12-22 | 1,390.00 | 1,405.00 | 1,360.00 | 1,380.00 | 12,557.85 | 76,330 |
| 2021-12-21 | 1,380.00 | 1,395.00 | 1,325.00 | 1,390.00 | 12,648.85 | 98,487 |
| 2021-12-20 | 1,435.00 | 1,435.00 | 1,380.00 | 1,390.00 | 12,648.85 | 77,379 |
| 2021-12-17 | 1,460.00 | 1,465.00 | 1,430.00 | 1,445.00 | 13,149.34 | 52,759 |
| 2021-12-16 | 1,480.00 | 1,500.00 | 1,450.00 | 1,470.00 | 13,376.84 | 64,513 |
| 2021-12-15 | 1,465.00 | 1,490.00 | 1,435.00 | 1,460.00 | 13,285.84 | 56,239 |
| 2021-12-14 | 1,515.00 | 1,550.00 | 1,460.00 | 1,475.00 | 13,422.34 | 72,657 |
| 2021-12-13 | 1,530.00 | 1,555.00 | 1,525.00 | 1,530.00 | 13,922.83 | 48,187 |
| 2021-12-10 | 1,535.00 | 1,550.00 | 1,505.00 | 1,530.00 | 13,922.83 | 49,507 |
| 2021-12-09 | 1,505.00 | 1,540.00 | 1,505.00 | 1,535.00 | 13,968.33 | 51,946 |
| 2021-12-08 | 1,575.00 | 1,580.00 | 1,505.00 | 1,505.00 | 13,695.33 | 108,703 |
| 2021-12-07 | 1,535.00 | 1,570.00 | 1,525.00 | 1,555.00 | 14,150.33 | 110,025 |
| 2021-12-06 | 1,525.00 | 1,650.00 | 1,500.00 | 1,530.00 | 13,922.83 | 526,184 |
| 2021-12-03 | 1,465.00 | 1,510.00 | 1,440.00 | 1,510.00 | 13,740.83 | 134,487 |
| 2021-12-02 | 1,450.00 | 1,515.00 | 1,370.00 | 1,460.00 | 13,285.84 | 325,476 |
| 2021-12-01 | 1,460.00 | 1,575.00 | 1,460.00 | 1,565.00 | 12,933.80 | 198,464 |
| 2021-11-30 | 1,605.00 | 1,605.00 | 1,475.00 | 1,475.00 | 12,190.01 | 240,280 |
| 2021-11-29 | 1,530.00 | 1,615.00 | 1,520.00 | 1,585.00 | 13,099.09 | 172,812 |
| 2021-11-26 | 1,655.00 | 1,680.00 | 1,570.00 | 1,600.00 | 13,223.06 | 197,045 |
| 2021-11-25 | 1,690.00 | 1,710.00 | 1,650.00 | 1,650.00 | 13,636.28 | 123,636 |
| 2021-11-24 | 1,675.00 | 1,700.00 | 1,650.00 | 1,695.00 | 14,008.18 | 149,110 |
| 2021-11-23 | 1,720.00 | 1,740.00 | 1,670.00 | 1,675.00 | 13,842.89 | 208,936 |
| 2021-11-22 | 1,750.00 | 1,755.00 | 1,680.00 | 1,725.00 | 14,256.11 | 274,856 |
| 2021-11-19 | 1,745.00 | 1,815.00 | 1,745.00 | 1,770.00 | 14,628.01 | 331,937 |
| 2021-11-18 | 1,835.00 | 1,835.00 | 1,740.00 | 1,745.00 | 14,421.40 | 494,159 |
| 2021-11-17 | 1,965.00 | 1,970.00 | 1,795.00 | 1,820.00 | 15,041.23 | 1,927,109 |
| 2021-11-16 | 2,325.00 | 2,385.00 | 2,275.00 | 2,375.00 | 19,627.98 | 414,186 |
| 2021-11-15 | 2,255.00 | 2,430.00 | 2,245.00 | 2,305.00 | 19,049.47 | 1,041,824 |
| 2021-11-12 | 2,340.00 | 2,375.00 | 2,235.00 | 2,265.00 | 18,718.89 | 535,471 |
| 2021-11-11 | 2,290.00 | 2,390.00 | 2,270.00 | 2,350.00 | 19,421.37 | 405,575 |
| 2021-11-10 | 2,450.00 | 2,605.00 | 2,270.00 | 2,345.00 | 19,380.04 | 1,947,775 |
| 2021-11-09 | 2,440.00 | 2,515.00 | 2,385.00 | 2,455.00 | 20,289.13 | 1,584,356 |
| 2021-11-08 | 2,150.00 | 2,500.00 | 2,115.00 | 2,475.00 | 20,454.42 | 7,207,898 |
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.