Nature & Environment Co.,Ltd. (KOSDAQ:043910)
South Korea · Delayed Price · Currency is KRW 3,020.00
-30.00 (-0.98%)
At close: Jun 5, 2026
Nature & Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,025.00 | 3,150.00 | 2,895.00 | 3,020.00 | 3,020.00 | -0.98% | 21,439 |
| Jun 4, 2026 | 2,980.00 | 3,275.00 | 2,950.00 | 3,050.00 | 3,050.00 | 2.01% | 37,250 |
| Jun 2, 2026 | 3,155.00 | 3,180.00 | 2,890.00 | 2,990.00 | 2,990.00 | -6.42% | 77,703 |
| Jun 1, 2026 | 3,455.00 | 3,470.00 | 3,145.00 | 3,195.00 | 3,195.00 | -8.19% | 122,856 |
| May 29, 2026 | 3,570.00 | 3,650.00 | 3,460.00 | 3,480.00 | 3,480.00 | -2.52% | 52,618 |
| May 28, 2026 | 3,600.00 | 3,660.00 | 3,485.00 | 3,570.00 | 3,570.00 | - | 65,178 |
| May 27, 2026 | 3,660.00 | 3,660.00 | 3,490.00 | 3,570.00 | 3,570.00 | -2.46% | 108,857 |
| May 26, 2026 | 3,605.00 | 3,717.00 | 3,480.00 | 3,660.00 | 3,660.00 | -0.41% | 102,892 |
| May 22, 2026 | 3,455.00 | 3,795.00 | 3,420.00 | 3,675.00 | 3,675.00 | 5.60% | 150,623 |
| May 21, 2026 | 3,840.00 | 4,000.00 | 3,450.00 | 3,480.00 | 3,480.00 | -13.00% | 254,369 |
| May 20, 2026 | 4,680.00 | 4,930.00 | 3,910.00 | 4,000.00 | 4,000.00 | -18.86% | 158,876 |
| Apr 28, 2026 | 4,920.00 | 4,980.00 | 4,830.00 | 4,930.00 | 4,930.00 | - | 81,192 |
| Apr 27, 2026 | 4,950.00 | 4,980.00 | 4,840.00 | 4,930.00 | 4,930.00 | -1.40% | 100,706 |
| Apr 24, 2026 | 5,010.00 | 5,010.00 | 4,900.00 | 5,000.00 | 5,000.00 | -0.20% | 54,766 |
| Apr 23, 2026 | 5,080.00 | 5,600.00 | 4,960.00 | 5,010.00 | 5,010.00 | - | 249,737 |
| Apr 22, 2026 | 4,860.00 | 5,050.00 | 4,800.00 | 5,010.00 | 5,010.00 | 2.45% | 87,828 |
| Apr 21, 2026 | 5,010.00 | 5,010.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.01% | 29,526 |
| Apr 20, 2026 | 4,970.00 | 5,010.00 | 4,900.00 | 4,940.00 | 4,940.00 | -1.20% | 32,792 |
| Apr 17, 2026 | 5,010.00 | 5,040.00 | 4,950.00 | 5,000.00 | 5,000.00 | -0.20% | 21,936 |
| Apr 16, 2026 | 4,980.00 | 5,070.00 | 4,960.00 | 5,010.00 | 5,010.00 | 0.60% | 47,202 |
| Apr 15, 2026 | 4,790.00 | 5,010.00 | 4,790.00 | 4,980.00 | 4,980.00 | 3.97% | 68,868 |
| Apr 14, 2026 | 4,780.00 | 4,850.00 | 4,750.00 | 4,790.00 | 4,790.00 | 0.63% | 35,345 |
| Apr 13, 2026 | 4,810.00 | 4,840.00 | 4,750.00 | 4,760.00 | 4,760.00 | -1.04% | 25,357 |
| Apr 10, 2026 | 4,710.00 | 4,840.00 | 4,710.00 | 4,810.00 | 4,810.00 | 1.48% | 25,457 |
| Apr 9, 2026 | 4,720.00 | 4,780.00 | 4,700.00 | 4,740.00 | 4,740.00 | -0.84% | 36,217 |
| Apr 8, 2026 | 4,790.00 | 4,860.00 | 4,700.00 | 4,780.00 | 4,780.00 | 0.63% | 43,389 |
| Apr 7, 2026 | 4,810.00 | 4,880.00 | 4,730.00 | 4,750.00 | 4,750.00 | -1.25% | 20,666 |
| Apr 6, 2026 | 4,820.00 | 4,860.00 | 4,760.00 | 4,810.00 | 4,810.00 | -0.21% | 13,378 |
| Apr 3, 2026 | 4,790.00 | 4,880.00 | 4,750.00 | 4,820.00 | 4,820.00 | 0.84% | 17,756 |
| Apr 2, 2026 | 4,910.00 | 5,000.00 | 4,730.00 | 4,780.00 | 4,780.00 | -2.65% | 38,173 |
| Apr 1, 2026 | 4,800.00 | 4,930.00 | 4,780.00 | 4,910.00 | 4,910.00 | 4.47% | 25,507 |
| Mar 31, 2026 | 4,730.00 | 4,880.00 | 4,690.00 | 4,700.00 | 4,700.00 | -2.29% | 31,504 |
| Mar 30, 2026 | 4,860.00 | 4,920.00 | 4,770.00 | 4,810.00 | 4,810.00 | -3.02% | 50,147 |
| Mar 27, 2026 | 4,890.00 | 4,970.00 | 4,840.00 | 4,960.00 | 4,960.00 | 0.61% | 49,377 |
| Mar 26, 2026 | 4,980.00 | 4,990.00 | 4,880.00 | 4,930.00 | 4,930.00 | -0.80% | 28,002 |
| Mar 25, 2026 | 4,940.00 | 5,020.00 | 4,900.00 | 4,970.00 | 4,970.00 | -0.20% | 42,870 |
| Mar 24, 2026 | 4,870.00 | 5,010.00 | 4,870.00 | 4,980.00 | 4,980.00 | 2.68% | 21,370 |
| Mar 23, 2026 | 5,070.00 | 5,070.00 | 4,850.00 | 4,850.00 | 4,850.00 | -4.72% | 39,511 |
| Mar 20, 2026 | 5,000.00 | 5,190.00 | 4,980.00 | 5,090.00 | 5,090.00 | 2.83% | 51,447 |
| Mar 19, 2026 | 4,930.00 | 5,020.00 | 4,910.00 | 4,950.00 | 4,950.00 | 0.41% | 25,751 |
| Mar 18, 2026 | 5,000.00 | 5,060.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.99% | 39,483 |
| Mar 17, 2026 | 4,920.00 | 5,050.00 | 4,870.00 | 5,030.00 | 5,030.00 | 1.62% | 23,267 |
| Mar 16, 2026 | 5,090.00 | 5,090.00 | 4,940.00 | 4,950.00 | 4,950.00 | -1.39% | 22,121 |
| Mar 13, 2026 | 4,880.00 | 5,050.00 | 4,830.00 | 5,020.00 | 5,020.00 | 2.03% | 62,458 |
| Mar 12, 2026 | 4,900.00 | 5,000.00 | 4,890.00 | 4,920.00 | 4,920.00 | -0.40% | 13,928 |
| Mar 11, 2026 | 5,070.00 | 5,070.00 | 4,770.00 | 4,940.00 | 4,940.00 | 1.65% | 55,293 |
| Mar 10, 2026 | 4,860.00 | 5,000.00 | 4,820.00 | 4,860.00 | 4,860.00 | 1.04% | 44,915 |
| Mar 9, 2026 | 4,970.00 | 4,990.00 | 4,700.00 | 4,810.00 | 4,810.00 | -6.05% | 73,420 |
| Mar 6, 2026 | 4,970.00 | 5,190.00 | 4,970.00 | 5,120.00 | 5,120.00 | - | 31,243 |
| Mar 5, 2026 | 4,720.00 | 5,140.00 | 4,720.00 | 5,120.00 | 5,120.00 | 9.17% | 89,729 |