ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5,090.00 | 5,220.00 | 4,610.00 | 4,705.00 | 4,705.00 | 8,755 |
| 2026-10-21 | 4,810.00 | 5,160.00 | 4,800.00 | 4,870.00 | 4,870.00 | 7,756 |
| 2026-10-20 | 4,910.00 | 5,180.00 | 4,710.00 | 4,865.00 | 4,865.00 | 4,137 |
| 2026-10-19 | 4,910.00 | 4,910.00 | 4,675.00 | 4,910.00 | 4,910.00 | 8,407 |
| 2026-10-16 | 4,880.00 | 5,500.00 | 4,700.00 | 4,970.00 | 4,970.00 | 21,978 |
| 2026-10-15 | 4,955.00 | 5,260.00 | 4,640.00 | 4,890.00 | 4,890.00 | 10,165 |
| 2026-10-14 | 4,805.00 | 5,130.00 | 4,805.00 | 4,925.00 | 4,925.00 | 5,611 |
| 2026-10-13 | 5,100.00 | 5,100.00 | 4,825.00 | 5,030.00 | 5,030.00 | 13,554 |
| 2026-10-12 | 5,300.00 | 5,530.00 | 4,975.00 | 5,070.00 | 5,070.00 | 12,706 |
| 2026-10-08 | 5,320.00 | 5,500.00 | 5,250.00 | 5,290.00 | 5,290.00 | 7,774 |
| 2026-10-07 | 5,460.00 | 5,460.00 | 5,170.00 | 5,320.00 | 5,320.00 | 9,516 |
| 2026-10-06 | 5,250.00 | 5,400.00 | 5,190.00 | 5,250.00 | 5,250.00 | 13,613 |
| 2026-10-02 | 5,120.00 | 5,790.00 | 4,970.00 | 5,240.00 | 5,240.00 | 56,644 |
| 2026-10-01 | 4,800.00 | 5,080.00 | 4,580.00 | 4,935.00 | 4,935.00 | 12,591 |
| 2026-09-30 | 5,470.00 | 5,470.00 | 4,855.00 | 4,945.00 | 4,945.00 | 5,186 |
| 2026-09-29 | 5,020.00 | 5,220.00 | 4,870.00 | 4,990.00 | 4,990.00 | 7,035 |
| 2026-09-28 | 5,030.00 | 5,170.00 | 4,825.00 | 5,020.00 | 5,020.00 | 17,571 |
| 2026-09-23 | 5,020.00 | 5,020.00 | 4,755.00 | 4,900.00 | 4,900.00 | 7,044 |
| 2026-09-22 | 4,975.00 | 5,000.00 | 4,830.00 | 4,880.00 | 4,880.00 | 6,462 |
| 2026-09-21 | 5,000.00 | 5,060.00 | 4,895.00 | 4,975.00 | 4,975.00 | 11,870 |
| 2026-09-18 | 4,865.00 | 5,160.00 | 4,865.00 | 5,000.00 | 5,000.00 | 3,144 |
| 2026-09-17 | 5,040.00 | 5,040.00 | 4,790.00 | 4,905.00 | 4,905.00 | 7,512 |
| 2026-09-16 | 5,030.00 | 5,030.00 | 4,800.00 | 4,900.00 | 4,900.00 | 7,092 |
| 2026-09-15 | 4,910.00 | 5,090.00 | 4,860.00 | 4,880.00 | 4,880.00 | 4,108 |
| 2026-09-14 | 4,945.00 | 5,140.00 | 4,795.00 | 4,910.00 | 4,910.00 | 2,880 |
| 2026-09-11 | 4,930.00 | 4,945.00 | 4,800.00 | 4,945.00 | 4,945.00 | 7,380 |
| 2026-09-10 | 4,980.00 | 4,980.00 | 4,800.00 | 4,950.00 | 4,950.00 | 9,779 |
| 2026-09-09 | 5,130.00 | 5,180.00 | 5,000.00 | 5,030.00 | 5,030.00 | 8,239 |
| 2026-09-08 | 5,090.00 | 5,170.00 | 5,040.00 | 5,130.00 | 5,130.00 | 7,532 |
| 2026-09-07 | 5,170.00 | 5,250.00 | 5,120.00 | 5,230.00 | 5,230.00 | 4,328 |
| 2026-09-04 | 5,110.00 | 5,390.00 | 5,010.00 | 5,170.00 | 5,170.00 | 14,884 |
| 2026-09-03 | 5,180.00 | 5,850.00 | 4,975.00 | 5,110.00 | 5,110.00 | 21,867 |
| 2026-09-02 | 5,290.00 | 5,450.00 | 5,090.00 | 5,190.00 | 5,190.00 | 6,333 |
| 2026-09-01 | 5,280.00 | 5,520.00 | 5,100.00 | 5,290.00 | 5,290.00 | 8,363 |
| 2026-08-31 | 5,240.00 | 5,410.00 | 5,020.00 | 5,310.00 | 5,310.00 | 16,099 |
| 2026-08-28 | 5,460.00 | 5,600.00 | 5,310.00 | 5,310.00 | 5,310.00 | 10,100 |
| 2026-08-27 | 5,380.00 | 5,530.00 | 5,310.00 | 5,460.00 | 5,460.00 | 6,231 |
| 2026-08-26 | 5,390.00 | 5,800.00 | 5,390.00 | 5,530.00 | 5,530.00 | 6,290 |
| 2026-08-25 | 5,680.00 | 5,880.00 | 5,100.00 | 5,440.00 | 5,440.00 | 26,179 |
| 2026-08-24 | 5,820.00 | 6,240.00 | 5,670.00 | 5,680.00 | 5,680.00 | 12,513 |
| 2026-08-21 | 6,220.00 | 6,540.00 | 5,750.00 | 5,820.00 | 5,820.00 | 30,566 |
| 2026-08-20 | 6,500.00 | 6,730.00 | 6,120.00 | 6,220.00 | 6,220.00 | 34,132 |
| 2026-08-19 | 5,700.00 | 6,670.00 | 5,580.00 | 6,050.00 | 6,050.00 | 56,122 |
| 2026-08-18 | 5,500.00 | 5,770.00 | 5,270.00 | 5,700.00 | 5,700.00 | 24,561 |
| 2026-08-14 | 5,600.00 | 5,610.00 | 5,410.00 | 5,610.00 | 5,610.00 | 15,169 |
| 2026-08-13 | 5,200.00 | 5,480.00 | 5,150.00 | 5,440.00 | 5,440.00 | 17,653 |
| 2026-08-12 | 4,710.00 | 5,400.00 | 4,710.00 | 5,200.00 | 5,200.00 | 26,219 |
| 2026-08-11 | 4,400.00 | 4,880.00 | 4,380.00 | 4,785.00 | 4,785.00 | 15,431 |
| 2026-08-10 | 4,345.00 | 4,590.00 | 4,275.00 | 4,465.00 | 4,465.00 | 8,853 |
| 2026-08-07 | 4,215.00 | 4,425.00 | 4,115.00 | 4,345.00 | 4,345.00 | 13,771 |
| 2026-08-06 | 4,320.00 | 4,425.00 | 4,140.00 | 4,240.00 | 4,240.00 | 7,977 |
| 2026-08-05 | 4,600.00 | 4,600.00 | 4,310.00 | 4,395.00 | 4,395.00 | 6,421 |
| 2026-08-04 | 3,805.00 | 4,430.00 | 3,805.00 | 4,400.00 | 4,400.00 | 27,586 |
| 2026-08-03 | 3,770.00 | 4,115.00 | 3,735.00 | 3,865.00 | 3,865.00 | 11,004 |
| 2026-07-31 | 3,880.00 | 4,085.00 | 3,690.00 | 3,885.00 | 3,885.00 | 21,942 |
| 2026-07-30 | 3,707.00 | 3,885.00 | 3,600.00 | 3,885.00 | 3,885.00 | 15,719 |
| 2026-07-29 | 3,965.00 | 4,140.00 | 3,585.00 | 3,740.00 | 3,740.00 | 8,759 |
| 2026-07-28 | 3,790.00 | 3,970.00 | 3,660.00 | 3,850.00 | 3,850.00 | 17,286 |
| 2026-07-27 | 4,015.00 | 4,015.00 | 3,690.00 | 3,800.00 | 3,800.00 | 4,538 |
| 2026-07-24 | 3,565.00 | 3,940.00 | 3,560.00 | 3,725.00 | 3,725.00 | 6,167 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.