Nature & Environment Co.,Ltd. (KOSDAQ:043910)
South Korea · Delayed Price · Currency is KRW 597.00
-16.00 (-2.61%)
At close: Nov 18, 2025
Nature & Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 597.00 | 605.00 | 588.00 | 599.00 | 599.00 | 0.34% | 335,861 |
| Nov 18, 2025 | 612.00 | 614.00 | 597.00 | 597.00 | 597.00 | -2.61% | 520,436 |
| Nov 17, 2025 | 620.00 | 621.00 | 603.00 | 613.00 | 613.00 | -1.29% | 318,535 |
| Nov 14, 2025 | 630.00 | 637.00 | 618.00 | 621.00 | 621.00 | -2.05% | 428,256 |
| Nov 13, 2025 | 641.00 | 642.00 | 612.00 | 634.00 | 634.00 | -0.78% | 402,216 |
| Nov 12, 2025 | 617.00 | 642.00 | 617.00 | 639.00 | 639.00 | 2.57% | 485,763 |
| Nov 11, 2025 | 620.00 | 634.00 | 612.00 | 623.00 | 623.00 | 0.48% | 632,005 |
| Nov 10, 2025 | 613.00 | 626.00 | 612.00 | 620.00 | 620.00 | 1.14% | 327,623 |
| Nov 7, 2025 | 619.00 | 651.00 | 608.00 | 613.00 | 613.00 | -0.97% | 753,085 |
| Nov 6, 2025 | 612.00 | 623.00 | 604.00 | 619.00 | 619.00 | 1.64% | 434,033 |
| Nov 5, 2025 | 611.00 | 616.00 | 599.00 | 609.00 | 609.00 | -1.46% | 796,753 |
| Nov 4, 2025 | 603.00 | 622.00 | 599.00 | 618.00 | 618.00 | 1.31% | 559,817 |
| Nov 3, 2025 | 618.00 | 624.00 | 602.00 | 610.00 | 610.00 | -1.61% | 1,183,298 |
| Oct 31, 2025 | 619.00 | 640.00 | 610.00 | 620.00 | 620.00 | 0.16% | 900,388 |
| Oct 30, 2025 | 617.00 | 622.00 | 611.00 | 619.00 | 619.00 | -0.48% | 1,021,016 |
| Oct 29, 2025 | 642.00 | 645.00 | 621.00 | 622.00 | 622.00 | -3.12% | 1,184,782 |
| Oct 28, 2025 | 639.00 | 647.00 | 638.00 | 642.00 | 642.00 | -0.62% | 609,836 |
| Oct 27, 2025 | 646.00 | 653.00 | 639.00 | 646.00 | 646.00 | - | 486,181 |
| Oct 24, 2025 | 650.00 | 654.00 | 639.00 | 646.00 | 646.00 | -0.62% | 570,704 |
| Oct 23, 2025 | 659.00 | 661.00 | 648.00 | 650.00 | 650.00 | -1.37% | 493,136 |
| Oct 22, 2025 | 650.00 | 659.00 | 633.00 | 659.00 | 659.00 | 1.54% | 1,086,804 |
| Oct 21, 2025 | 655.00 | 669.00 | 648.00 | 649.00 | 649.00 | -1.82% | 1,015,376 |
| Oct 20, 2025 | 665.00 | 674.00 | 659.00 | 661.00 | 661.00 | - | 310,508 |
| Oct 17, 2025 | 672.00 | 685.00 | 659.00 | 661.00 | 661.00 | -1.78% | 723,117 |
| Oct 16, 2025 | 679.00 | 688.00 | 671.00 | 673.00 | 673.00 | -0.88% | 438,316 |
| Oct 15, 2025 | 661.00 | 681.00 | 661.00 | 679.00 | 679.00 | 2.41% | 439,946 |
| Oct 14, 2025 | 671.00 | 682.00 | 662.00 | 663.00 | 663.00 | -1.19% | 348,964 |
| Oct 13, 2025 | 654.00 | 673.00 | 653.00 | 671.00 | 671.00 | - | 475,976 |
| Oct 10, 2025 | 675.00 | 684.00 | 665.00 | 671.00 | 671.00 | -1.32% | 572,873 |
| Oct 2, 2025 | 671.00 | 687.00 | 667.00 | 680.00 | 680.00 | 1.34% | 379,398 |
| Oct 1, 2025 | 670.00 | 681.00 | 665.00 | 671.00 | 671.00 | -0.45% | 416,457 |
| Sep 30, 2025 | 675.00 | 685.00 | 672.00 | 674.00 | 674.00 | -1.03% | 323,614 |
| Sep 29, 2025 | 678.00 | 688.00 | 677.00 | 681.00 | 681.00 | 0.15% | 224,347 |
| Sep 26, 2025 | 693.00 | 704.00 | 660.00 | 680.00 | 680.00 | -2.30% | 1,279,405 |
| Sep 25, 2025 | 695.00 | 699.00 | 693.00 | 696.00 | 696.00 | 0.14% | 286,111 |
| Sep 24, 2025 | 703.00 | 706.00 | 693.00 | 695.00 | 695.00 | -1.14% | 544,731 |
| Sep 23, 2025 | 706.00 | 709.00 | 699.00 | 703.00 | 703.00 | -0.28% | 373,465 |
| Sep 22, 2025 | 706.00 | 713.00 | 701.00 | 705.00 | 705.00 | -0.14% | 347,799 |
| Sep 19, 2025 | 711.00 | 718.00 | 704.00 | 706.00 | 706.00 | -0.70% | 385,211 |
| Sep 18, 2025 | 710.00 | 713.00 | 706.00 | 711.00 | 711.00 | 0.28% | 273,601 |
| Sep 17, 2025 | 707.00 | 712.00 | 704.00 | 709.00 | 709.00 | 0.28% | 428,844 |
| Sep 16, 2025 | 700.00 | 710.00 | 700.00 | 707.00 | 707.00 | 0.28% | 381,669 |
| Sep 15, 2025 | 722.00 | 722.00 | 702.00 | 705.00 | 705.00 | -2.35% | 1,017,989 |
| Sep 12, 2025 | 720.00 | 725.00 | 705.00 | 722.00 | 722.00 | 0.70% | 1,012,667 |
| Sep 11, 2025 | 722.00 | 736.00 | 717.00 | 717.00 | 717.00 | -1.65% | 1,022,796 |
| Sep 10, 2025 | 726.00 | 733.00 | 719.00 | 729.00 | 729.00 | 0.41% | 850,810 |
| Sep 9, 2025 | 738.00 | 738.00 | 722.00 | 726.00 | 726.00 | -0.95% | 843,415 |
| Sep 8, 2025 | 715.00 | 786.00 | 711.00 | 733.00 | 733.00 | 5.32% | 7,680,172 |
| Sep 5, 2025 | 697.00 | 700.00 | 691.00 | 696.00 | 696.00 | -0.14% | 408,151 |
| Sep 4, 2025 | 696.00 | 703.00 | 695.00 | 697.00 | 697.00 | 0.14% | 297,743 |