Nature & Environment Co.,Ltd. (KOSDAQ:043910)
South Korea · Delayed Price · Currency is KRW 3,250.00
-30.00 (-0.91%)
At close: Sep 18, 2026
Nature & Environment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,235.00 | 3,295.00 | 3,205.00 | 3,250.00 | 3,250.00 | -0.91% | 18,017 |
| Sep 17, 2026 | 3,220.00 | 3,295.00 | 3,155.00 | 3,280.00 | 3,280.00 | 0.92% | 16,495 |
| Sep 16, 2026 | 3,360.00 | 3,490.00 | 3,210.00 | 3,250.00 | 3,250.00 | -3.27% | 78,081 |
| Sep 15, 2026 | 3,475.00 | 3,475.00 | 3,335.00 | 3,360.00 | 3,360.00 | -1.18% | 15,281 |
| Sep 14, 2026 | 3,410.00 | 3,430.00 | 3,360.00 | 3,400.00 | 3,400.00 | -0.29% | 12,402 |
| Sep 11, 2026 | 3,420.00 | 3,530.00 | 3,380.00 | 3,410.00 | 3,410.00 | -0.29% | 29,440 |
| Sep 10, 2026 | 3,440.00 | 3,985.00 | 3,400.00 | 3,420.00 | 3,420.00 | -0.58% | 442,454 |
| Sep 9, 2026 | 3,465.00 | 3,480.00 | 3,430.00 | 3,440.00 | 3,440.00 | -1.15% | 17,828 |
| Sep 8, 2026 | 3,470.00 | 3,520.00 | 3,395.00 | 3,480.00 | 3,480.00 | -0.57% | 40,930 |
| Sep 7, 2026 | 3,535.00 | 3,640.00 | 3,430.00 | 3,500.00 | 3,500.00 | -0.99% | 45,280 |
| Sep 4, 2026 | 3,500.00 | 3,620.00 | 3,395.00 | 3,535.00 | 3,535.00 | 1.87% | 49,040 |
| Sep 3, 2026 | 3,590.00 | 3,590.00 | 3,420.00 | 3,470.00 | 3,470.00 | -1.14% | 43,629 |
| Sep 2, 2026 | 3,590.00 | 3,800.00 | 3,510.00 | 3,510.00 | 3,510.00 | -3.57% | 107,331 |
| Sep 1, 2026 | 3,690.00 | 3,775.00 | 3,600.00 | 3,640.00 | 3,640.00 | -2.15% | 96,979 |
| Aug 31, 2026 | 3,625.00 | 3,910.00 | 3,515.00 | 3,720.00 | 3,720.00 | 2.20% | 238,699 |
| Aug 28, 2026 | 3,510.00 | 4,020.00 | 3,465.00 | 3,640.00 | 3,640.00 | 4.30% | 666,695 |
| Aug 27, 2026 | 3,715.00 | 3,775.00 | 3,435.00 | 3,490.00 | 3,490.00 | -5.68% | 212,283 |
| Aug 26, 2026 | 3,475.00 | 4,305.00 | 3,355.00 | 3,700.00 | 3,700.00 | 11.61% | 1,994,625 |
| Aug 25, 2026 | 3,275.00 | 3,580.00 | 3,120.00 | 3,315.00 | 3,315.00 | 1.22% | 122,735 |
| Aug 24, 2026 | 3,300.00 | 3,300.00 | 3,170.00 | 3,275.00 | 3,275.00 | -0.76% | 19,429 |
| Aug 21, 2026 | 3,235.00 | 3,390.00 | 3,235.00 | 3,300.00 | 3,300.00 | -2.65% | 18,725 |
| Aug 20, 2026 | 3,300.00 | 3,500.00 | 3,280.00 | 3,390.00 | 3,390.00 | 2.73% | 22,302 |
| Aug 19, 2026 | 3,275.00 | 3,340.00 | 3,205.00 | 3,300.00 | 3,300.00 | 0.92% | 23,476 |
| Aug 18, 2026 | 3,250.00 | 3,430.00 | 3,200.00 | 3,270.00 | 3,270.00 | 0.77% | 50,370 |
| Aug 14, 2026 | 3,210.00 | 3,310.00 | 3,175.00 | 3,245.00 | 3,245.00 | 1.56% | 23,029 |
| Aug 13, 2026 | 3,315.00 | 3,315.00 | 3,170.00 | 3,195.00 | 3,195.00 | -1.24% | 26,428 |
| Aug 12, 2026 | 3,210.00 | 3,450.00 | 3,105.00 | 3,235.00 | 3,235.00 | 0.78% | 62,103 |
| Aug 11, 2026 | 3,210.00 | 3,245.00 | 3,120.00 | 3,210.00 | 3,210.00 | 0.31% | 15,890 |
| Aug 10, 2026 | 3,185.00 | 3,245.00 | 3,150.00 | 3,200.00 | 3,200.00 | 0.47% | 15,842 |
| Aug 7, 2026 | 3,170.00 | 3,260.00 | 3,095.00 | 3,185.00 | 3,185.00 | 0.47% | 39,548 |
| Aug 6, 2026 | 2,930.00 | 3,550.00 | 2,915.00 | 3,170.00 | 3,170.00 | 8.75% | 169,786 |
| Aug 5, 2026 | 2,960.00 | 3,035.00 | 2,905.00 | 2,915.00 | 2,915.00 | -1.19% | 29,681 |
| Aug 4, 2026 | 2,920.00 | 3,000.00 | 2,900.00 | 2,950.00 | 2,950.00 | 0.34% | 18,360 |
| Aug 3, 2026 | 2,990.00 | 3,045.00 | 2,870.00 | 2,940.00 | 2,940.00 | - | 14,696 |
| Jul 31, 2026 | 2,890.00 | 2,940.00 | 2,775.00 | 2,940.00 | 2,940.00 | 6.91% | 22,703 |
| Jul 30, 2026 | 2,760.00 | 2,870.00 | 2,740.00 | 2,750.00 | 2,750.00 | -1.43% | 20,847 |
| Jul 29, 2026 | 3,065.00 | 3,125.00 | 2,765.00 | 2,790.00 | 2,790.00 | -8.97% | 44,665 |
| Jul 28, 2026 | 3,185.00 | 3,185.00 | 2,965.00 | 3,065.00 | 3,065.00 | -3.77% | 26,631 |
| Jul 27, 2026 | 3,140.00 | 3,240.00 | 3,125.00 | 3,185.00 | 3,185.00 | 1.43% | 22,458 |
| Jul 24, 2026 | 3,130.00 | 3,190.00 | 3,045.00 | 3,140.00 | 3,140.00 | 0.32% | 10,046 |
| Jul 23, 2026 | 3,130.00 | 3,140.00 | 2,950.00 | 3,130.00 | 3,130.00 | 0.32% | 21,754 |
| Jul 22, 2026 | 3,210.00 | 3,220.00 | 3,065.00 | 3,120.00 | 3,120.00 | - | 21,323 |
| Jul 21, 2026 | 3,235.00 | 3,235.00 | 3,035.00 | 3,120.00 | 3,120.00 | 0.16% | 17,308 |
| Jul 20, 2026 | 3,130.00 | 3,255.00 | 3,015.00 | 3,115.00 | 3,115.00 | - | 51,914 |
| Jul 16, 2026 | 3,135.00 | 3,215.00 | 3,025.00 | 3,115.00 | 3,115.00 | -0.64% | 41,731 |
| Jul 15, 2026 | 3,055.00 | 3,145.00 | 3,005.00 | 3,135.00 | 3,135.00 | 2.62% | 12,326 |
| Jul 14, 2026 | 3,060.00 | 3,100.00 | 2,940.00 | 3,055.00 | 3,055.00 | -0.16% | 37,872 |
| Jul 13, 2026 | 3,140.00 | 3,195.00 | 2,995.00 | 3,060.00 | 3,060.00 | -2.55% | 18,364 |
| Jul 10, 2026 | 3,100.00 | 3,180.00 | 2,930.00 | 3,140.00 | 3,140.00 | 1.29% | 53,734 |
| Jul 9, 2026 | 3,120.00 | 3,215.00 | 2,850.00 | 3,100.00 | 3,100.00 | -0.64% | 40,398 |