Nature & Environment Co.,Ltd. (KOSDAQ:043910)
South Korea · Delayed Price · Currency is KRW 709.00
+2.00 (0.28%)
At close: Sep 17, 2025
Nature & Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 697.00 | 708.00 | 694.00 | 696.00 | 696.00 | -0.57% | 542,676 |
| Sep 2, 2025 | 701.00 | 730.00 | 699.00 | 700.00 | 700.00 | -0.14% | 715,072 |
| Sep 1, 2025 | 715.00 | 721.00 | 701.00 | 701.00 | 701.00 | -2.09% | 696,230 |
| Aug 29, 2025 | 732.00 | 732.00 | 708.00 | 716.00 | 716.00 | -2.19% | 849,567 |
| Aug 28, 2025 | 731.00 | 735.00 | 726.00 | 732.00 | 732.00 | -0.27% | 450,495 |
| Aug 27, 2025 | 732.00 | 736.00 | 725.00 | 734.00 | 734.00 | 0.55% | 349,322 |
| Aug 26, 2025 | 738.00 | 738.00 | 726.00 | 730.00 | 730.00 | -0.41% | 380,838 |
| Aug 25, 2025 | 734.00 | 745.00 | 733.00 | 733.00 | 733.00 | - | 482,954 |
| Aug 22, 2025 | 737.00 | 744.00 | 732.00 | 733.00 | 733.00 | -0.54% | 634,503 |
| Aug 21, 2025 | 741.00 | 747.00 | 736.00 | 737.00 | 737.00 | -0.54% | 418,007 |
| Aug 20, 2025 | 741.00 | 749.00 | 736.00 | 741.00 | 741.00 | -1.59% | 684,232 |
| Aug 19, 2025 | 759.00 | 760.00 | 750.00 | 753.00 | 753.00 | -1.70% | 790,219 |
| Aug 18, 2025 | 765.00 | 773.00 | 755.00 | 766.00 | 766.00 | -1.03% | 846,344 |
| Aug 14, 2025 | 766.00 | 777.00 | 761.00 | 774.00 | 774.00 | 1.18% | 2,099,577 |
| Aug 13, 2025 | 760.00 | 771.00 | 754.00 | 765.00 | 765.00 | 0.53% | 1,189,885 |
| Aug 12, 2025 | 753.00 | 770.00 | 752.00 | 761.00 | 761.00 | 1.20% | 1,609,288 |
| Aug 11, 2025 | 735.00 | 762.00 | 735.00 | 752.00 | 752.00 | 2.31% | 2,257,000 |
| Aug 8, 2025 | 727.00 | 746.00 | 727.00 | 735.00 | 735.00 | 1.24% | 851,053 |
| Aug 7, 2025 | 737.00 | 737.00 | 701.00 | 726.00 | 726.00 | -0.27% | 1,034,196 |
| Aug 6, 2025 | 716.00 | 744.00 | 713.00 | 728.00 | 728.00 | 1.68% | 1,679,679 |
| Aug 5, 2025 | 708.00 | 749.00 | 708.00 | 716.00 | 716.00 | 1.13% | 1,962,216 |
| Aug 4, 2025 | 697.00 | 711.00 | 693.00 | 708.00 | 708.00 | 1.58% | 542,946 |
| Aug 1, 2025 | 709.00 | 714.00 | 695.00 | 697.00 | 697.00 | -2.65% | 1,133,219 |
| Jul 31, 2025 | 703.00 | 718.00 | 703.00 | 716.00 | 716.00 | 1.27% | 720,229 |
| Jul 30, 2025 | 708.00 | 718.00 | 704.00 | 707.00 | 707.00 | -0.42% | 701,259 |
| Jul 29, 2025 | 705.00 | 716.00 | 705.00 | 710.00 | 710.00 | -0.56% | 628,914 |
| Jul 28, 2025 | 722.00 | 729.00 | 713.00 | 714.00 | 714.00 | -0.70% | 655,067 |
| Jul 25, 2025 | 715.00 | 726.00 | 713.00 | 719.00 | 719.00 | 0.56% | 604,751 |
| Jul 24, 2025 | 735.00 | 735.00 | 712.00 | 715.00 | 715.00 | -2.19% | 1,543,665 |
| Jul 23, 2025 | 743.00 | 744.00 | 728.00 | 731.00 | 731.00 | -1.62% | 1,234,502 |
| Jul 22, 2025 | 762.00 | 766.00 | 740.00 | 743.00 | 743.00 | -2.37% | 1,897,150 |
| Jul 21, 2025 | 776.00 | 792.00 | 761.00 | 761.00 | 761.00 | 1.06% | 4,025,791 |
| Jul 18, 2025 | 833.00 | 857.00 | 753.00 | 753.00 | 753.00 | -2.59% | 17,569,990 |
| Jul 17, 2025 | 779.00 | 816.00 | 760.00 | 773.00 | 773.00 | 1.31% | 11,815,000 |
| Jul 16, 2025 | 738.00 | 763.00 | 738.00 | 763.00 | 763.00 | 2.28% | 993,919 |
| Jul 15, 2025 | 742.00 | 749.00 | 737.00 | 746.00 | 746.00 | -1.19% | 778,510 |
| Jul 14, 2025 | 764.00 | 767.00 | 750.00 | 755.00 | 755.00 | -1.05% | 811,663 |
| Jul 11, 2025 | 742.00 | 768.00 | 741.00 | 763.00 | 763.00 | 3.53% | 1,326,945 |
| Jul 10, 2025 | 733.00 | 747.00 | 733.00 | 737.00 | 737.00 | 0.14% | 741,842 |