Nature & Environment Co., Ltd. 043910
KRX · South Korea · Producer Manufacturing
KRW 3,185.00+5.00 (+0.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,170.00 | -0.31% | KRW 3,180.00 | KRW 3,215.00 | KRW 3,170.00 | 1.89K |
| 2026-10-01 | KRW 3,180.00 | -0.16% | KRW 3,225.00 | KRW 3,235.00 | KRW 3,140.00 | 5.85K |
| 2026-09-30 | KRW 3,185.00 | 0.00% | KRW 3,240.00 | KRW 3,240.00 | KRW 3,140.00 | 9.50K |
| 2026-09-29 | KRW 3,185.00 | -0.16% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,135.00 | 14.36K |
| 2026-09-28 | KRW 3,190.00 | -0.93% | KRW 3,210.00 | KRW 3,230.00 | KRW 3,150.00 | 10.86K |
| 2026-09-23 | KRW 3,220.00 | +0.63% | KRW 3,210.00 | KRW 3,230.00 | KRW 3,120.00 | 30.00K |
| 2026-09-22 | KRW 3,200.00 | 0.00% | KRW 3,200.00 | KRW 3,235.00 | KRW 3,175.00 | 14.42K |
| 2026-09-21 | KRW 3,200.00 | -1.54% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,150.00 | 17.27K |
| 2026-09-18 | KRW 3,250.00 | -0.91% | KRW 3,235.00 | KRW 3,295.00 | KRW 3,205.00 | 18.59K |
| 2026-09-17 | KRW 3,280.00 | +0.92% | KRW 3,220.00 | KRW 3,295.00 | KRW 3,155.00 | 17.02K |
| 2026-09-16 | KRW 3,250.00 | -3.27% | KRW 3,360.00 | KRW 3,490.00 | KRW 3,210.00 | 78.40K |
| 2026-09-15 | KRW 3,360.00 | -1.18% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,335.00 | 15.70K |
| 2026-09-14 | KRW 3,400.00 | -0.29% | KRW 3,410.00 | KRW 3,430.00 | KRW 3,360.00 | 16.51K |
| 2026-09-11 | KRW 3,410.00 | -0.29% | KRW 3,420.00 | KRW 3,530.00 | KRW 3,380.00 | 29.64K |
| 2026-09-10 | KRW 3,420.00 | -0.58% | KRW 3,440.00 | KRW 3,985.00 | KRW 3,400.00 | 443.08K |
| 2026-09-09 | KRW 3,440.00 | -1.15% | KRW 3,465.00 | KRW 3,480.00 | KRW 3,430.00 | 17.99K |
| 2026-09-08 | KRW 3,480.00 | -0.57% | KRW 3,470.00 | KRW 3,520.00 | KRW 3,395.00 | 40.93K |
| 2026-09-07 | KRW 3,500.00 | -0.99% | KRW 3,535.00 | KRW 3,640.00 | KRW 3,430.00 | 45.28K |
| 2026-09-04 | KRW 3,535.00 | +1.87% | KRW 3,500.00 | KRW 3,620.00 | KRW 3,395.00 | 49.04K |
| 2026-09-03 | KRW 3,470.00 | -1.14% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,420.00 | 43.63K |
| 2026-09-02 | KRW 3,510.00 | -3.57% | KRW 3,590.00 | KRW 3,800.00 | KRW 3,510.00 | 107.37K |
| 2026-09-01 | KRW 3,640.00 | -2.15% | KRW 3,690.00 | KRW 3,775.00 | KRW 3,600.00 | 97.02K |
| 2026-08-31 | KRW 3,720.00 | +2.20% | KRW 3,625.00 | KRW 3,910.00 | KRW 3,515.00 | 239.32K |
| 2026-08-28 | KRW 3,640.00 | +4.30% | KRW 3,510.00 | KRW 4,020.00 | KRW 3,465.00 | 666.70K |
| 2026-08-27 | KRW 3,490.00 | -5.68% | KRW 3,715.00 | KRW 3,775.00 | KRW 3,435.00 | 212.28K |
| 2026-08-26 | KRW 3,700.00 | +11.61% | KRW 3,475.00 | KRW 4,305.00 | KRW 3,355.00 | 2.00M |
| 2026-08-25 | KRW 3,315.00 | +1.22% | KRW 3,275.00 | KRW 3,580.00 | KRW 3,120.00 | 122.87K |
| 2026-08-24 | KRW 3,275.00 | -0.76% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,170.00 | 19.43K |
| 2026-08-21 | KRW 3,300.00 | -2.65% | KRW 3,235.00 | KRW 3,390.00 | KRW 3,235.00 | 18.73K |
| 2026-08-20 | KRW 3,390.00 | +2.73% | KRW 3,300.00 | KRW 3,500.00 | KRW 3,280.00 | 22.30K |
| 2026-08-19 | KRW 3,300.00 | +0.92% | KRW 3,275.00 | KRW 3,340.00 | KRW 3,205.00 | 23.69K |
| 2026-08-18 | KRW 3,270.00 | +0.77% | KRW 3,250.00 | KRW 3,430.00 | KRW 3,200.00 | 50.40K |
| 2026-08-14 | KRW 3,245.00 | +1.56% | KRW 3,210.00 | KRW 3,310.00 | KRW 3,175.00 | 23.03K |
| 2026-08-13 | KRW 3,195.00 | -1.24% | KRW 3,315.00 | KRW 3,315.00 | KRW 3,170.00 | 26.43K |
| 2026-08-12 | KRW 3,235.00 | +0.78% | KRW 3,210.00 | KRW 3,450.00 | KRW 3,105.00 | 62.10K |
| 2026-08-11 | KRW 3,210.00 | +0.31% | KRW 3,210.00 | KRW 3,245.00 | KRW 3,120.00 | 15.89K |
| 2026-08-10 | KRW 3,200.00 | +0.47% | KRW 3,185.00 | KRW 3,245.00 | KRW 3,150.00 | 15.89K |
| 2026-08-07 | KRW 3,185.00 | +0.47% | KRW 3,170.00 | KRW 3,260.00 | KRW 3,095.00 | 39.55K |
| 2026-08-06 | KRW 3,170.00 | +8.75% | KRW 2,930.00 | KRW 3,550.00 | KRW 2,915.00 | 169.79K |
| 2026-08-05 | KRW 2,915.00 | -1.19% | KRW 2,960.00 | KRW 3,035.00 | KRW 2,905.00 | 29.68K |
| 2026-08-04 | KRW 2,950.00 | +0.34% | KRW 2,920.00 | KRW 3,000.00 | KRW 2,900.00 | 18.36K |
| 2026-08-03 | KRW 2,940.00 | 0.00% | KRW 2,990.00 | KRW 3,045.00 | KRW 2,870.00 | 14.70K |
| 2026-07-31 | KRW 2,940.00 | +6.91% | KRW 2,890.00 | KRW 2,940.00 | KRW 2,775.00 | 22.83K |
| 2026-07-30 | KRW 2,750.00 | -1.43% | KRW 2,760.00 | KRW 2,870.00 | KRW 2,740.00 | 21.08K |
| 2026-07-29 | KRW 2,790.00 | -8.97% | KRW 3,065.00 | KRW 3,125.00 | KRW 2,765.00 | 44.67K |
| 2026-07-28 | KRW 3,065.00 | -3.77% | KRW 3,185.00 | KRW 3,185.00 | KRW 2,965.00 | 26.63K |
| 2026-07-27 | KRW 3,185.00 | +1.43% | KRW 3,140.00 | KRW 3,240.00 | KRW 3,125.00 | 22.46K |
| 2026-07-24 | KRW 3,140.00 | +0.32% | KRW 3,130.00 | KRW 3,190.00 | KRW 3,045.00 | 10.08K |
| 2026-07-23 | KRW 3,130.00 | +0.32% | KRW 3,130.00 | KRW 3,140.00 | KRW 2,950.00 | 21.75K |
| 2026-07-22 | KRW 3,120.00 | 0.00% | KRW 3,210.00 | KRW 3,220.00 | KRW 3,065.00 | 21.32K |
| 2026-07-21 | KRW 3,120.00 | +0.16% | KRW 3,235.00 | KRW 3,235.00 | KRW 3,035.00 | 17.31K |
| 2026-07-20 | KRW 3,115.00 | 0.00% | KRW 3,130.00 | KRW 3,255.00 | KRW 3,015.00 | 51.91K |
| 2026-07-16 | KRW 3,115.00 | -0.64% | KRW 3,135.00 | KRW 3,215.00 | KRW 3,025.00 | 60.12K |
| 2026-07-15 | KRW 3,135.00 | +2.62% | KRW 3,055.00 | KRW 3,145.00 | KRW 3,005.00 | 12.77K |
| 2026-07-14 | KRW 3,055.00 | -0.16% | KRW 3,060.00 | KRW 3,100.00 | KRW 2,940.00 | 44.60K |
| 2026-07-13 | KRW 3,060.00 | -2.55% | KRW 3,140.00 | KRW 3,195.00 | KRW 2,995.00 | 18.36K |
| 2026-07-10 | KRW 3,140.00 | +1.29% | KRW 3,100.00 | KRW 3,180.00 | KRW 2,930.00 | 53.77K |
| 2026-07-09 | KRW 3,100.00 | -0.64% | KRW 3,120.00 | KRW 3,215.00 | KRW 2,850.00 | 40.44K |
| 2026-07-08 | KRW 3,120.00 | -2.65% | KRW 3,030.00 | KRW 3,265.00 | KRW 3,030.00 | 93.99K |
| 2026-07-07 | KRW 3,205.00 | +1.10% | KRW 3,010.00 | KRW 3,220.00 | KRW 3,010.00 | 69.80K |
| 2026-07-06 | KRW 3,170.00 | -3.21% | KRW 3,245.00 | KRW 3,375.00 | KRW 3,135.00 | 22.98K |
| 2026-07-03 | KRW 3,275.00 | +2.50% | KRW 3,150.00 | KRW 3,280.00 | KRW 3,095.00 | 42.98K |
| 2026-07-02 | KRW 3,195.00 | -3.47% | KRW 3,285.00 | KRW 3,360.00 | KRW 3,120.00 | 44.51K |
| 2026-07-01 | KRW 3,310.00 | +5.58% | KRW 3,280.00 | KRW 3,370.00 | KRW 3,070.00 | 60.45K |
| 2026-06-30 | KRW 3,135.00 | +6.27% | KRW 2,950.00 | KRW 3,240.00 | KRW 2,950.00 | 42.80K |
| 2026-06-29 | KRW 2,950.00 | +3.69% | KRW 2,820.00 | KRW 3,060.00 | KRW 2,750.00 | 38.65K |
| 2026-06-26 | KRW 2,845.00 | -3.56% | KRW 3,000.00 | KRW 3,005.00 | KRW 2,800.00 | 49.27K |
| 2026-06-25 | KRW 2,950.00 | -0.17% | KRW 2,955.00 | KRW 3,060.00 | KRW 2,845.00 | 50.82K |
| 2026-06-24 | KRW 2,955.00 | +3.68% | KRW 2,855.00 | KRW 3,400.00 | KRW 2,830.00 | 150.91K |
| 2026-06-23 | KRW 2,850.00 | -7.62% | KRW 3,060.00 | KRW 3,080.00 | KRW 2,835.00 | 72.49K |
| 2026-06-22 | KRW 3,085.00 | -4.93% | KRW 3,225.00 | KRW 3,250.00 | KRW 3,020.00 | 28.52K |
| 2026-06-19 | KRW 3,245.00 | -0.92% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,150.00 | 29.02K |
| 2026-06-18 | KRW 3,275.00 | -2.09% | KRW 3,345.00 | KRW 3,410.00 | KRW 3,170.00 | 32.37K |
| 2026-06-17 | KRW 3,345.00 | +6.87% | KRW 3,130.00 | KRW 3,405.00 | KRW 3,125.00 | 69.47K |
| 2026-06-16 | KRW 3,130.00 | +1.46% | KRW 3,070.00 | KRW 3,155.00 | KRW 3,025.00 | 14.95K |
| 2026-06-15 | KRW 3,085.00 | +2.32% | KRW 3,025.00 | KRW 3,165.00 | KRW 3,025.00 | 18.38K |
| 2026-06-12 | KRW 3,015.00 | +1.17% | KRW 2,985.00 | KRW 3,295.00 | KRW 2,980.00 | 35.39K |
| 2026-06-11 | KRW 2,980.00 | 0.00% | KRW 2,960.00 | KRW 3,075.00 | KRW 2,900.00 | 19.49K |
| 2026-06-10 | KRW 2,980.00 | 0.00% | KRW 3,030.00 | KRW 3,045.00 | KRW 2,840.00 | 27.92K |
| 2026-06-09 | KRW 2,980.00 | +1.71% | KRW 2,850.00 | KRW 3,075.00 | KRW 2,850.00 | 25.65K |
| 2026-06-08 | KRW 2,930.00 | -2.98% | KRW 2,890.00 | KRW 3,000.00 | KRW 2,850.00 | 40.35K |
| 2026-06-05 | KRW 3,020.00 | -0.98% | KRW 3,025.00 | KRW 3,150.00 | KRW 2,895.00 | 21.44K |
| 2026-06-04 | KRW 3,050.00 | +2.01% | KRW 2,980.00 | KRW 3,275.00 | KRW 2,950.00 | 37.25K |
| 2026-06-02 | KRW 2,990.00 | -6.42% | KRW 3,155.00 | KRW 3,180.00 | KRW 2,890.00 | 77.81K |
| 2026-06-01 | KRW 3,195.00 | -8.19% | KRW 3,455.00 | KRW 3,470.00 | KRW 3,145.00 | 122.86K |
| 2026-05-29 | KRW 3,480.00 | -2.52% | KRW 3,570.00 | KRW 3,650.00 | KRW 3,460.00 | 53.35K |
| 2026-05-28 | KRW 3,570.00 | 0.00% | KRW 3,600.00 | KRW 3,660.00 | KRW 3,485.00 | 66.64K |
| 2026-05-27 | KRW 3,570.00 | -2.46% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,490.00 | 109.46K |
| 2026-05-26 | KRW 3,660.00 | -0.41% | KRW 3,605.00 | KRW 3,717.00 | KRW 3,480.00 | 102.89K |
| 2026-05-22 | KRW 3,675.00 | +5.60% | KRW 3,455.00 | KRW 3,795.00 | KRW 3,420.00 | 151.28K |