Skip to main content
logo
Nature & Environment Co.,Ltd. (KOSDAQ:043910)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
-25.00 (-0.76%)
At close: Aug 24, 2026

Nature & Environment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20263,130.003,190.003,045.003,140.003,140.000.32%10,046
Jul 23, 20263,130.003,140.002,950.003,130.003,130.000.32%21,754
Jul 22, 20263,210.003,220.003,065.003,120.003,120.00-21,323
Jul 21, 20263,235.003,235.003,035.003,120.003,120.000.16%17,308
Jul 20, 20263,130.003,255.003,015.003,115.003,115.00-51,914
Jul 16, 20263,135.003,215.003,025.003,115.003,115.00-0.64%41,731
Jul 15, 20263,055.003,145.003,005.003,135.003,135.002.62%12,326
Jul 14, 20263,060.003,100.002,940.003,055.003,055.00-0.16%37,872
Jul 13, 20263,140.003,195.002,995.003,060.003,060.00-2.55%18,364
Jul 10, 20263,100.003,180.002,930.003,140.003,140.001.29%53,734
Jul 9, 20263,120.003,215.002,850.003,100.003,100.00-0.64%40,398
Jul 8, 20263,030.003,265.003,030.003,120.003,120.00-2.65%93,823
Jul 7, 20263,010.003,220.003,010.003,205.003,205.001.10%68,482
Jul 6, 20263,245.003,375.003,135.003,170.003,170.00-3.21%22,849
Jul 3, 20263,150.003,280.003,095.003,275.003,275.002.50%41,186
Jul 2, 20263,285.003,360.003,120.003,195.003,195.00-3.47%44,486
Jul 1, 20263,280.003,370.003,070.003,310.003,310.005.58%60,442
Jun 30, 20262,950.003,240.002,950.003,135.003,135.006.27%42,798
Jun 29, 20262,820.003,060.002,750.002,950.002,950.003.69%38,541
Jun 26, 20263,000.003,005.002,800.002,845.002,845.00-3.56%49,273
Jun 25, 20262,955.003,060.002,845.002,950.002,950.00-0.17%50,797
Jun 24, 20262,855.003,400.002,830.002,955.002,955.003.68%149,971
Jun 23, 20263,060.003,080.002,835.002,850.002,850.00-7.62%71,860
Jun 22, 20263,225.003,250.003,020.003,085.003,085.00-4.93%28,521
Jun 19, 20263,280.003,280.003,150.003,245.003,245.00-0.92%28,985
Jun 18, 20263,345.003,410.003,170.003,275.003,275.00-2.09%32,369
Jun 17, 20263,130.003,405.003,125.003,345.003,345.006.87%69,215
Jun 16, 20263,070.003,155.003,025.003,130.003,130.001.46%14,945
Jun 15, 20263,025.003,165.003,025.003,085.003,085.002.32%18,373
Jun 12, 20262,985.003,295.002,980.003,015.003,015.001.17%35,325