Skip to main content
logo
Nature & Environment Co.,Ltd. (KOSDAQ:043910)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
-10.00 (-0.31%)
At close: Oct 8, 2026

Nature & Environment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,210.003,505.003,160.003,200.003,200.00-0.31%218,099
Oct 7, 20263,185.003,255.003,165.003,210.003,210.00-15,007
Oct 6, 20263,185.003,255.003,160.003,210.003,210.000.78%9,100
Oct 2, 20263,180.003,215.003,150.003,185.003,185.000.16%10,598
Oct 1, 20263,225.003,235.003,140.003,180.003,180.00-0.16%5,756
Sep 30, 20263,240.003,240.003,140.003,185.003,185.00-9,330
Sep 29, 20263,200.003,200.003,135.003,185.003,185.00-0.16%12,546
Sep 28, 20263,210.003,230.003,150.003,190.003,190.00-0.93%10,809
Sep 23, 20263,210.003,230.003,120.003,220.003,220.000.63%29,991
Sep 22, 20263,200.003,235.003,175.003,200.003,200.00-13,837
Sep 21, 20263,250.003,250.003,150.003,200.003,200.00-1.54%16,889
Sep 18, 20263,235.003,295.003,205.003,250.003,250.00-0.91%18,017
Sep 17, 20263,220.003,295.003,155.003,280.003,280.000.92%16,495
Sep 16, 20263,360.003,490.003,210.003,250.003,250.00-3.27%78,081
Sep 15, 20263,475.003,475.003,335.003,360.003,360.00-1.18%15,281
Sep 14, 20263,410.003,430.003,360.003,400.003,400.00-0.29%12,402
Sep 11, 20263,420.003,530.003,380.003,410.003,410.00-0.29%29,440
Sep 10, 20263,440.003,985.003,400.003,420.003,420.00-0.58%442,454
Sep 9, 20263,465.003,480.003,430.003,440.003,440.00-1.15%17,828
Sep 8, 20263,470.003,520.003,395.003,480.003,480.00-0.57%40,930
Sep 7, 20263,535.003,640.003,430.003,500.003,500.00-0.99%45,280
Sep 4, 20263,500.003,620.003,395.003,535.003,535.001.87%49,040
Sep 3, 20263,590.003,590.003,420.003,470.003,470.00-1.14%43,629
Sep 2, 20263,590.003,800.003,510.003,510.003,510.00-3.57%107,331
Sep 1, 20263,690.003,775.003,600.003,640.003,640.00-2.15%96,979
Aug 31, 20263,625.003,910.003,515.003,720.003,720.002.20%238,699
Aug 28, 20263,510.004,020.003,465.003,640.003,640.004.30%666,695
Aug 27, 20263,715.003,775.003,435.003,490.003,490.00-5.68%212,283
Aug 26, 20263,475.004,305.003,355.003,700.003,700.0011.61%1,994,625
Aug 25, 20263,275.003,580.003,120.003,315.003,315.001.22%122,735
Aug 24, 20263,300.003,300.003,170.003,275.003,275.00-0.76%19,429
Aug 21, 20263,235.003,390.003,235.003,300.003,300.00-2.65%18,725
Aug 20, 20263,300.003,500.003,280.003,390.003,390.002.73%22,302
Aug 19, 20263,275.003,340.003,205.003,300.003,300.000.92%23,476
Aug 18, 20263,250.003,430.003,200.003,270.003,270.000.77%50,370
Aug 14, 20263,210.003,310.003,175.003,245.003,245.001.56%23,029
Aug 13, 20263,315.003,315.003,170.003,195.003,195.00-1.24%26,428
Aug 12, 20263,210.003,450.003,105.003,235.003,235.000.78%62,103
Aug 11, 20263,210.003,245.003,120.003,210.003,210.000.31%15,890
Aug 10, 20263,185.003,245.003,150.003,200.003,200.000.47%15,842
Aug 7, 20263,170.003,260.003,095.003,185.003,185.000.47%39,548
Aug 6, 20262,930.003,550.002,915.003,170.003,170.008.75%169,786
Aug 5, 20262,960.003,035.002,905.002,915.002,915.00-1.19%29,681
Aug 4, 20262,920.003,000.002,900.002,950.002,950.000.34%18,360
Aug 3, 20262,990.003,045.002,870.002,940.002,940.00-14,696
Jul 31, 20262,890.002,940.002,775.002,940.002,940.006.91%22,703
Jul 30, 20262,760.002,870.002,740.002,750.002,750.00-1.43%20,847
Jul 29, 20263,065.003,125.002,765.002,790.002,790.00-8.97%44,665
Jul 28, 20263,185.003,185.002,965.003,065.003,065.00-3.77%26,631
Jul 27, 20263,140.003,240.003,125.003,185.003,185.001.43%22,458