Nature & Environment Co.,Ltd. (KOSDAQ:043910)
South Korea · Delayed Price · Currency is KRW 575.00
-20.00 (-3.36%)
At close: Feb 2, 2026
Nature & Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 599.00 | 615.00 | 589.00 | 607.00 | 607.00 | 1.34% | 1,260,502 |
| Feb 5, 2026 | 603.00 | 606.00 | 596.00 | 599.00 | 599.00 | -0.66% | 617,402 |
| Feb 4, 2026 | 595.00 | 606.00 | 589.00 | 603.00 | 603.00 | 0.50% | 769,817 |
| Feb 3, 2026 | 577.00 | 620.00 | 573.00 | 600.00 | 600.00 | 4.35% | 2,014,663 |
| Feb 2, 2026 | 594.00 | 594.00 | 567.00 | 575.00 | 575.00 | -3.36% | 994,207 |
| Jan 30, 2026 | 601.00 | 603.00 | 592.00 | 595.00 | 595.00 | -1.16% | 795,873 |
| Jan 29, 2026 | 602.00 | 606.00 | 595.00 | 602.00 | 602.00 | - | 511,985 |
| Jan 28, 2026 | 602.00 | 606.00 | 600.00 | 602.00 | 602.00 | - | 513,576 |
| Jan 27, 2026 | 596.00 | 607.00 | 596.00 | 602.00 | 602.00 | -0.33% | 449,492 |
| Jan 26, 2026 | 593.00 | 606.00 | 593.00 | 604.00 | 604.00 | 1.85% | 742,125 |
| Jan 23, 2026 | 596.00 | 607.00 | 591.00 | 593.00 | 593.00 | -1.17% | 904,613 |
| Jan 22, 2026 | 600.00 | 606.00 | 597.00 | 600.00 | 600.00 | - | 575,186 |
| Jan 21, 2026 | 608.00 | 608.00 | 597.00 | 600.00 | 600.00 | -1.48% | 565,752 |
| Jan 20, 2026 | 597.00 | 626.00 | 597.00 | 609.00 | 609.00 | 0.66% | 652,046 |
| Jan 19, 2026 | 607.00 | 612.00 | 596.00 | 605.00 | 605.00 | -0.49% | 717,217 |
| Jan 16, 2026 | 609.00 | 613.00 | 604.00 | 608.00 | 608.00 | -0.98% | 321,735 |
| Jan 15, 2026 | 612.00 | 614.00 | 600.00 | 614.00 | 614.00 | 0.33% | 326,439 |
| Jan 14, 2026 | 607.00 | 613.00 | 606.00 | 612.00 | 612.00 | 0.82% | 186,545 |
| Jan 13, 2026 | 608.00 | 633.00 | 602.00 | 607.00 | 607.00 | - | 779,736 |
| Jan 12, 2026 | 605.00 | 616.00 | 604.00 | 607.00 | 607.00 | 0.50% | 279,094 |
| Jan 9, 2026 | 602.00 | 610.00 | 602.00 | 604.00 | 604.00 | -0.82% | 307,523 |
| Jan 8, 2026 | 611.00 | 617.00 | 601.00 | 609.00 | 609.00 | -0.33% | 415,388 |
| Jan 7, 2026 | 617.00 | 623.00 | 610.00 | 611.00 | 611.00 | -1.61% | 451,366 |
| Jan 6, 2026 | 638.00 | 638.00 | 620.00 | 621.00 | 621.00 | -1.27% | 385,360 |
| Jan 5, 2026 | 634.00 | 639.00 | 621.00 | 629.00 | 629.00 | -0.79% | 476,583 |
| Jan 2, 2026 | 625.00 | 639.00 | 625.00 | 634.00 | 634.00 | 0.63% | 303,178 |
| Dec 30, 2025 | 625.00 | 635.00 | 624.00 | 630.00 | 630.00 | 0.16% | 301,175 |
| Dec 29, 2025 | 623.00 | 637.00 | 621.00 | 629.00 | 629.00 | 0.64% | 414,892 |
| Dec 26, 2025 | 630.00 | 638.00 | 622.00 | 625.00 | 625.00 | -1.11% | 423,265 |
| Dec 24, 2025 | 638.00 | 644.00 | 630.00 | 632.00 | 632.00 | -0.94% | 310,380 |
| Dec 23, 2025 | 650.00 | 660.00 | 637.00 | 638.00 | 638.00 | -2.89% | 661,993 |
| Dec 22, 2025 | 666.00 | 687.00 | 657.00 | 657.00 | 657.00 | -1.05% | 1,159,997 |
| Dec 19, 2025 | 664.00 | 677.00 | 647.00 | 664.00 | 664.00 | 0.15% | 1,299,428 |
| Dec 18, 2025 | 637.00 | 717.00 | 635.00 | 663.00 | 663.00 | 3.11% | 5,646,877 |
| Dec 17, 2025 | 633.00 | 675.00 | 626.00 | 643.00 | 643.00 | 1.58% | 2,227,687 |
| Dec 16, 2025 | 632.00 | 683.00 | 619.00 | 633.00 | 633.00 | 0.16% | 2,894,585 |
| Dec 15, 2025 | 621.00 | 632.00 | 618.00 | 632.00 | 632.00 | 1.12% | 451,717 |
| Dec 12, 2025 | 626.00 | 631.00 | 623.00 | 625.00 | 625.00 | -0.16% | 306,916 |
| Dec 11, 2025 | 628.00 | 633.00 | 623.00 | 626.00 | 626.00 | 0.16% | 341,280 |
| Dec 10, 2025 | 621.00 | 629.00 | 619.00 | 625.00 | 625.00 | - | 275,151 |
| Dec 9, 2025 | 621.00 | 635.00 | 618.00 | 625.00 | 625.00 | -0.32% | 236,624 |
| Dec 8, 2025 | 622.00 | 633.00 | 622.00 | 627.00 | 627.00 | -0.16% | 214,625 |
| Dec 5, 2025 | 626.00 | 642.00 | 612.00 | 628.00 | 628.00 | 0.32% | 267,502 |
| Dec 4, 2025 | 635.00 | 637.00 | 620.00 | 626.00 | 626.00 | -1.26% | 267,449 |
| Dec 3, 2025 | 628.00 | 638.00 | 625.00 | 634.00 | 634.00 | 0.96% | 240,032 |
| Dec 2, 2025 | 626.00 | 633.00 | 621.00 | 628.00 | 628.00 | - | 215,627 |
| Dec 1, 2025 | 631.00 | 640.00 | 627.00 | 628.00 | 628.00 | -0.48% | 307,390 |
| Nov 28, 2025 | 620.00 | 635.00 | 620.00 | 631.00 | 631.00 | 1.77% | 310,993 |
| Nov 27, 2025 | 630.00 | 634.00 | 619.00 | 620.00 | 620.00 | -1.90% | 333,927 |
| Nov 26, 2025 | 620.00 | 633.00 | 620.00 | 632.00 | 632.00 | 1.94% | 325,212 |