Nature & Environment Co.,Ltd. (KOSDAQ:043910)
South Korea · Delayed Price · Currency is KRW 509.00
+14.00 (2.83%)
At close: Mar 20, 2026
Nature & Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 500.00 | 519.00 | 498.00 | 509.00 | 509.00 | 2.83% | 513,227 |
| Mar 19, 2026 | 493.00 | 502.00 | 491.00 | 495.00 | 495.00 | 0.41% | 255,997 |
| Mar 18, 2026 | 500.00 | 506.00 | 493.00 | 493.00 | 493.00 | -1.99% | 394,150 |
| Mar 17, 2026 | 492.00 | 505.00 | 487.00 | 503.00 | 503.00 | 1.62% | 229,817 |
| Mar 16, 2026 | 509.00 | 509.00 | 494.00 | 495.00 | 495.00 | -1.39% | 221,218 |
| Mar 13, 2026 | 488.00 | 505.00 | 483.00 | 502.00 | 502.00 | 2.03% | 624,583 |
| Mar 12, 2026 | 490.00 | 500.00 | 489.00 | 492.00 | 492.00 | -0.40% | 139,088 |
| Mar 11, 2026 | 507.00 | 507.00 | 477.00 | 494.00 | 494.00 | 1.65% | 552,786 |
| Mar 10, 2026 | 486.00 | 500.00 | 482.00 | 486.00 | 486.00 | 1.04% | 447,903 |
| Mar 9, 2026 | 497.00 | 499.00 | 470.00 | 481.00 | 481.00 | -6.05% | 732,365 |
| Mar 6, 2026 | 497.00 | 519.00 | 497.00 | 512.00 | 512.00 | - | 306,355 |
| Mar 5, 2026 | 472.00 | 514.00 | 472.00 | 512.00 | 512.00 | 9.17% | 894,662 |
| Mar 4, 2026 | 514.00 | 514.00 | 469.00 | 469.00 | 469.00 | -9.11% | 1,322,267 |
| Mar 3, 2026 | 543.00 | 543.00 | 512.00 | 516.00 | 516.00 | -5.67% | 1,028,146 |
| Feb 27, 2026 | 541.00 | 577.00 | 531.00 | 547.00 | 547.00 | 1.30% | 1,920,235 |
| Feb 26, 2026 | 559.00 | 564.00 | 540.00 | 540.00 | 540.00 | -3.40% | 1,666,301 |
| Feb 25, 2026 | 585.00 | 675.00 | 558.00 | 559.00 | 559.00 | -4.44% | 10,563,820 |
| Feb 24, 2026 | 590.00 | 600.00 | 584.00 | 585.00 | 585.00 | -0.51% | 924,092 |
| Feb 23, 2026 | 582.00 | 615.00 | 582.00 | 588.00 | 588.00 | 3.70% | 1,591,125 |
| Feb 20, 2026 | 567.00 | 571.00 | 557.00 | 567.00 | 567.00 | -0.87% | 1,216,642 |
| Feb 19, 2026 | 591.00 | 592.00 | 565.00 | 572.00 | 572.00 | -3.38% | 1,647,182 |
| Feb 13, 2026 | 612.00 | 613.00 | 576.00 | 592.00 | 592.00 | -3.58% | 2,177,753 |
| Feb 12, 2026 | 610.00 | 620.00 | 608.00 | 614.00 | 614.00 | 0.66% | 665,982 |
| Feb 11, 2026 | 615.00 | 619.00 | 602.00 | 610.00 | 610.00 | -0.81% | 419,838 |
| Feb 10, 2026 | 616.00 | 619.00 | 603.00 | 615.00 | 615.00 | -0.16% | 634,222 |
| Feb 9, 2026 | 607.00 | 623.00 | 603.00 | 616.00 | 616.00 | 1.48% | 981,405 |
| 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 |