Nature & Environment Co.,Ltd. (KOSDAQ:043910)
South Korea · Delayed Price · Currency is KRW 500.00
-1.00 (-0.20%)
At close: Apr 24, 2026
Nature & Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 501.00 | 501.00 | 490.00 | 500.00 | 500.00 | -0.20% | 542,988 |
| Apr 23, 2026 | 508.00 | 560.00 | 496.00 | 501.00 | 501.00 | - | 2,497,377 |
| Apr 22, 2026 | 486.00 | 505.00 | 480.00 | 501.00 | 501.00 | 2.45% | 869,923 |
| Apr 21, 2026 | 501.00 | 501.00 | 489.00 | 489.00 | 489.00 | -1.01% | 295,267 |
| Apr 20, 2026 | 497.00 | 501.00 | 490.00 | 494.00 | 494.00 | -1.20% | 326,573 |
| Apr 17, 2026 | 501.00 | 504.00 | 495.00 | 500.00 | 500.00 | -0.20% | 216,260 |
| Apr 16, 2026 | 498.00 | 507.00 | 496.00 | 501.00 | 501.00 | 0.60% | 468,422 |
| Apr 15, 2026 | 479.00 | 501.00 | 479.00 | 498.00 | 498.00 | 3.97% | 686,365 |
| Apr 14, 2026 | 478.00 | 485.00 | 475.00 | 479.00 | 479.00 | 0.63% | 348,160 |
| Apr 13, 2026 | 481.00 | 484.00 | 475.00 | 476.00 | 476.00 | -1.04% | 253,576 |
| Apr 10, 2026 | 471.00 | 484.00 | 471.00 | 481.00 | 481.00 | 1.48% | 253,520 |
| Apr 9, 2026 | 472.00 | 478.00 | 470.00 | 474.00 | 474.00 | -0.84% | 359,039 |
| Apr 8, 2026 | 479.00 | 486.00 | 470.00 | 478.00 | 478.00 | 0.63% | 431,399 |
| Apr 7, 2026 | 481.00 | 488.00 | 473.00 | 475.00 | 475.00 | -1.25% | 206,661 |
| Apr 6, 2026 | 482.00 | 486.00 | 476.00 | 481.00 | 481.00 | -0.21% | 133,780 |
| Apr 3, 2026 | 479.00 | 488.00 | 475.00 | 482.00 | 482.00 | 0.84% | 176,643 |
| Apr 2, 2026 | 491.00 | 500.00 | 473.00 | 478.00 | 478.00 | -2.65% | 381,108 |
| Apr 1, 2026 | 480.00 | 493.00 | 478.00 | 491.00 | 491.00 | 4.47% | 254,335 |
| Mar 31, 2026 | 473.00 | 488.00 | 469.00 | 470.00 | 470.00 | -2.29% | 314,860 |
| Mar 30, 2026 | 486.00 | 492.00 | 477.00 | 481.00 | 481.00 | -3.02% | 499,453 |
| Mar 27, 2026 | 489.00 | 497.00 | 484.00 | 496.00 | 496.00 | 0.61% | 489,333 |
| Mar 26, 2026 | 498.00 | 499.00 | 488.00 | 493.00 | 493.00 | -0.80% | 276,795 |
| Mar 25, 2026 | 494.00 | 502.00 | 490.00 | 497.00 | 497.00 | -0.20% | 428,533 |
| Mar 24, 2026 | 487.00 | 501.00 | 487.00 | 498.00 | 498.00 | 2.68% | 213,332 |
| Mar 23, 2026 | 507.00 | 507.00 | 485.00 | 485.00 | 485.00 | -4.72% | 394,788 |
| 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 |