Nature & Environment Co.,Ltd. (KOSDAQ:043910)
South Korea · Delayed Price · Currency is KRW 2,660.00
-170.00 (-6.01%)
At close: Oct 30, 2026
Nature & Environment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,895.00 | 2,895.00 | 2,650.00 | 2,660.00 | 2,660.00 | -6.01% | 19,775 |
| Oct 29, 2026 | 2,985.00 | 2,985.00 | 2,690.00 | 2,830.00 | 2,830.00 | -2.41% | 26,383 |
| Oct 28, 2026 | 2,785.00 | 2,925.00 | 2,785.00 | 2,900.00 | 2,900.00 | 1.05% | 18,013 |
| Oct 27, 2026 | 2,910.00 | 3,020.00 | 2,800.00 | 2,870.00 | 2,870.00 | -1.37% | 21,178 |
| Oct 26, 2026 | 3,045.00 | 3,045.00 | 2,830.00 | 2,910.00 | 2,910.00 | -2.02% | 26,493 |
| Oct 23, 2026 | 3,100.00 | 3,100.00 | 2,785.00 | 2,970.00 | 2,970.00 | - | 48,480 |
| Oct 22, 2026 | 3,115.00 | 3,120.00 | 2,955.00 | 2,970.00 | 2,970.00 | -1.49% | 6,647 |
| Oct 21, 2026 | 3,045.00 | 3,045.00 | 2,960.00 | 3,015.00 | 3,015.00 | 1.01% | 16,241 |
| Oct 20, 2026 | 3,090.00 | 3,090.00 | 2,925.00 | 2,985.00 | 2,985.00 | -2.45% | 17,775 |
| Oct 19, 2026 | 3,040.00 | 3,085.00 | 3,020.00 | 3,060.00 | 3,060.00 | 0.66% | 6,252 |
| Oct 16, 2026 | 2,900.00 | 3,075.00 | 2,900.00 | 3,040.00 | 3,040.00 | 1.84% | 6,570 |
| Oct 15, 2026 | 3,000.00 | 3,010.00 | 2,925.00 | 2,985.00 | 2,985.00 | -1.49% | 18,149 |
| Oct 14, 2026 | 3,040.00 | 3,120.00 | 3,010.00 | 3,030.00 | 3,030.00 | 0.33% | 7,499 |
| Oct 13, 2026 | 3,175.00 | 3,175.00 | 2,985.00 | 3,020.00 | 3,020.00 | -4.58% | 37,098 |
| Oct 12, 2026 | 3,260.00 | 3,260.00 | 3,080.00 | 3,165.00 | 3,165.00 | -1.09% | 27,258 |
| Oct 8, 2026 | 3,210.00 | 3,505.00 | 3,160.00 | 3,200.00 | 3,200.00 | -0.31% | 215,943 |
| Oct 7, 2026 | 3,185.00 | 3,255.00 | 3,165.00 | 3,210.00 | 3,210.00 | - | 15,007 |
| Oct 6, 2026 | 3,185.00 | 3,255.00 | 3,160.00 | 3,210.00 | 3,210.00 | 0.78% | 9,100 |
| Oct 2, 2026 | 3,180.00 | 3,215.00 | 3,150.00 | 3,185.00 | 3,185.00 | 0.16% | 10,598 |
| Oct 1, 2026 | 3,225.00 | 3,235.00 | 3,140.00 | 3,180.00 | 3,180.00 | -0.16% | 5,756 |
| Sep 30, 2026 | 3,240.00 | 3,240.00 | 3,140.00 | 3,185.00 | 3,185.00 | - | 9,330 |
| Sep 29, 2026 | 3,200.00 | 3,200.00 | 3,135.00 | 3,185.00 | 3,185.00 | -0.16% | 12,546 |
| Sep 28, 2026 | 3,210.00 | 3,230.00 | 3,150.00 | 3,190.00 | 3,190.00 | -0.93% | 10,809 |
| Sep 23, 2026 | 3,210.00 | 3,230.00 | 3,120.00 | 3,220.00 | 3,220.00 | 0.63% | 29,991 |
| Sep 22, 2026 | 3,200.00 | 3,235.00 | 3,175.00 | 3,200.00 | 3,200.00 | - | 13,837 |
| Sep 21, 2026 | 3,250.00 | 3,250.00 | 3,150.00 | 3,200.00 | 3,200.00 | -1.54% | 16,889 |
| 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 |