ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,685.00 | 3,910.00 | 3,625.00 | 3,640.00 | 3,640.00 | 11,505 |
| 2026-07-21 | 3,680.00 | 3,815.00 | 3,595.00 | 3,685.00 | 3,685.00 | 6,079 |
| 2026-07-20 | 3,995.00 | 4,035.00 | 3,650.00 | 3,680.00 | 3,680.00 | 25,627 |
| 2026-07-16 | 3,825.00 | 4,175.00 | 3,700.00 | 3,995.00 | 3,995.00 | 95,537 |
| 2026-07-15 | 3,630.00 | 3,890.00 | 3,605.00 | 3,825.00 | 3,825.00 | 31,451 |
| 2026-07-14 | 3,820.00 | 3,995.00 | 3,540.00 | 3,605.00 | 3,605.00 | 96,016 |
| 2026-07-13 | 4,020.00 | 4,160.00 | 3,890.00 | 3,995.00 | 3,995.00 | 8,295 |
| 2026-07-10 | 4,005.00 | 4,120.00 | 3,970.00 | 4,020.00 | 4,020.00 | 11,831 |
| 2026-07-09 | 4,200.00 | 4,475.00 | 3,960.00 | 3,990.00 | 3,990.00 | 26,719 |
| 2026-07-08 | 4,150.00 | 4,500.00 | 4,040.00 | 4,205.00 | 4,205.00 | 16,117 |
| 2026-07-07 | 4,090.00 | 4,345.00 | 4,075.00 | 4,200.00 | 4,200.00 | 13,328 |
| 2026-07-06 | 4,200.00 | 4,220.00 | 4,030.00 | 4,090.00 | 4,090.00 | 29,284 |
| 2026-07-03 | 4,315.00 | 4,730.00 | 4,200.00 | 4,200.00 | 4,200.00 | 12,713 |
| 2026-07-02 | 4,520.00 | 4,840.00 | 4,235.00 | 4,310.00 | 4,310.00 | 13,774 |
| 2026-07-01 | 4,700.00 | 4,745.00 | 4,480.00 | 4,520.00 | 4,520.00 | 14,629 |
| 2026-06-30 | 4,530.00 | 4,980.00 | 4,530.00 | 4,600.00 | 4,600.00 | 10,905 |
| 2026-06-29 | 4,465.00 | 4,895.00 | 4,465.00 | 4,785.00 | 4,785.00 | 12,306 |
| 2026-06-26 | 5,070.00 | 5,070.00 | 4,110.00 | 4,460.00 | 4,460.00 | 39,528 |
| 2026-06-25 | 5,010.00 | 5,010.00 | 4,655.00 | 4,835.00 | 4,835.00 | 20,642 |
| 2026-06-24 | 4,610.00 | 5,070.00 | 4,605.00 | 4,700.00 | 4,700.00 | 21,606 |
| 2026-06-23 | 5,240.00 | 5,240.00 | 4,630.00 | 4,835.00 | 4,835.00 | 18,302 |
| 2026-06-22 | 5,400.00 | 5,400.00 | 4,960.00 | 5,030.00 | 5,030.00 | 29,878 |
| 2026-06-19 | 5,470.00 | 5,680.00 | 5,140.00 | 5,400.00 | 5,400.00 | 22,873 |
| 2026-06-18 | 5,570.00 | 5,700.00 | 5,400.00 | 5,470.00 | 5,470.00 | 6,016 |
| 2026-06-17 | 5,650.00 | 5,750.00 | 5,410.00 | 5,560.00 | 5,560.00 | 13,429 |
| 2026-06-16 | 5,450.00 | 5,600.00 | 5,350.00 | 5,580.00 | 5,580.00 | 11,693 |
| 2026-06-15 | 5,460.00 | 5,740.00 | 5,380.00 | 5,450.00 | 5,450.00 | 17,468 |
| 2026-06-12 | 5,430.00 | 5,900.00 | 5,380.00 | 5,390.00 | 5,390.00 | 34,021 |
| 2026-06-11 | 5,140.00 | 5,560.00 | 5,140.00 | 5,430.00 | 5,430.00 | 12,290 |
| 2026-06-10 | 5,320.00 | 5,320.00 | 4,990.00 | 5,180.00 | 5,180.00 | 20,618 |
| 2026-06-09 | 5,350.00 | 5,560.00 | 5,280.00 | 5,320.00 | 5,320.00 | 9,135 |
| 2026-06-08 | 5,260.00 | 5,630.00 | 5,120.00 | 5,340.00 | 5,340.00 | 18,902 |
| 2026-06-05 | 5,850.00 | 5,850.00 | 5,530.00 | 5,640.00 | 5,640.00 | 8,562 |
| 2026-06-04 | 5,450.00 | 5,970.00 | 5,340.00 | 5,850.00 | 5,850.00 | 17,215 |
| 2026-06-02 | 5,720.00 | 5,720.00 | 5,300.00 | 5,470.00 | 5,470.00 | 41,168 |
| 2026-06-01 | 5,900.00 | 6,210.00 | 5,700.00 | 5,720.00 | 5,720.00 | 35,141 |
| 2026-05-29 | 6,080.00 | 6,220.00 | 5,790.00 | 5,900.00 | 5,900.00 | 23,782 |
| 2026-05-28 | 6,050.00 | 6,330.00 | 5,830.00 | 6,080.00 | 6,080.00 | 17,115 |
| 2026-05-27 | 6,380.00 | 6,380.00 | 6,000.00 | 6,070.00 | 6,070.00 | 28,171 |
| 2026-05-26 | 6,360.00 | 6,600.00 | 6,290.00 | 6,380.00 | 6,380.00 | 14,107 |
| 2026-05-22 | 6,050.00 | 6,470.00 | 5,980.00 | 6,290.00 | 6,290.00 | 25,936 |
| 2026-05-21 | 6,300.00 | 6,390.00 | 5,880.00 | 6,070.00 | 6,070.00 | 32,194 |
| 2026-05-20 | 6,600.00 | 6,600.00 | 6,080.00 | 6,300.00 | 6,300.00 | 15,749 |
| 2026-05-19 | 6,710.00 | 6,710.00 | 6,180.00 | 6,400.00 | 6,400.00 | 11,762 |
| 2026-05-18 | 6,710.00 | 6,760.00 | 6,300.00 | 6,300.00 | 6,300.00 | 21,434 |
| 2026-05-15 | 6,590.00 | 6,850.00 | 6,430.00 | 6,710.00 | 6,710.00 | 27,843 |
| 2026-05-14 | 6,890.00 | 6,910.00 | 6,570.00 | 6,590.00 | 6,590.00 | 32,987 |
| 2026-05-13 | 6,930.00 | 7,180.00 | 6,830.00 | 6,930.00 | 6,930.00 | 13,145 |
| 2026-05-12 | 7,200.00 | 7,210.00 | 6,880.00 | 6,930.00 | 6,930.00 | 20,339 |
| 2026-05-11 | 7,520.00 | 7,720.00 | 7,160.00 | 7,160.00 | 7,160.00 | 30,718 |
| 2026-05-08 | 7,830.00 | 7,830.00 | 7,460.00 | 7,500.00 | 7,500.00 | 25,652 |
| 2026-05-07 | 7,570.00 | 8,100.00 | 7,550.00 | 7,610.00 | 7,610.00 | 77,994 |
| 2026-05-06 | 8,180.00 | 8,240.00 | 7,530.00 | 7,600.00 | 7,600.00 | 94,350 |
| 2026-05-04 | 8,520.00 | 8,680.00 | 8,050.00 | 8,110.00 | 8,110.00 | 52,082 |
| 2026-04-30 | 8,780.00 | 8,880.00 | 8,380.00 | 8,520.00 | 8,520.00 | 38,861 |
| 2026-04-29 | 8,520.00 | 8,870.00 | 8,340.00 | 8,780.00 | 8,780.00 | 32,064 |
| 2026-04-28 | 8,990.00 | 8,990.00 | 8,510.00 | 8,540.00 | 8,540.00 | 33,924 |
| 2026-04-27 | 8,980.00 | 8,980.00 | 8,730.00 | 8,900.00 | 8,900.00 | 27,787 |
| 2026-04-24 | 8,910.00 | 9,070.00 | 8,620.00 | 8,770.00 | 8,770.00 | 13,342 |
| 2026-04-23 | 8,730.00 | 8,970.00 | 8,500.00 | 8,670.00 | 8,670.00 | 26,392 |
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.