ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9,000.00 | 9,000.00 | 8,600.00 | 8,710.00 | 8,710.00 | 24,760 |
| 2026-04-21 | 8,990.00 | 9,060.00 | 8,720.00 | 8,900.00 | 8,900.00 | 20,489 |
| 2026-04-20 | 8,770.00 | 8,940.00 | 8,620.00 | 8,800.00 | 8,800.00 | 23,523 |
| 2026-04-17 | 8,750.00 | 8,750.00 | 8,520.00 | 8,730.00 | 8,730.00 | 17,914 |
| 2026-04-16 | 8,760.00 | 8,970.00 | 8,710.00 | 8,750.00 | 8,750.00 | 18,352 |
| 2026-04-15 | 9,140.00 | 9,140.00 | 8,630.00 | 8,760.00 | 8,760.00 | 32,797 |
| 2026-04-14 | 8,890.00 | 9,080.00 | 8,760.00 | 8,950.00 | 8,950.00 | 15,141 |
| 2026-04-13 | 9,540.00 | 9,540.00 | 8,750.00 | 8,820.00 | 8,820.00 | 27,418 |
| 2026-04-10 | 8,850.00 | 9,880.00 | 8,630.00 | 9,350.00 | 9,350.00 | 105,227 |
| 2026-04-09 | 8,930.00 | 8,930.00 | 8,500.00 | 8,600.00 | 8,600.00 | 10,501 |
| 2026-04-08 | 8,710.00 | 8,820.00 | 8,540.00 | 8,670.00 | 8,670.00 | 11,463 |
| 2026-04-07 | 8,300.00 | 8,500.00 | 8,300.00 | 8,460.00 | 8,460.00 | 14,376 |
| 2026-04-06 | 8,620.00 | 8,620.00 | 8,290.00 | 8,310.00 | 8,310.00 | 18,331 |
| 2026-04-03 | 8,880.00 | 8,880.00 | 8,420.00 | 8,620.00 | 8,620.00 | 19,225 |
| 2026-04-02 | 9,030.00 | 9,060.00 | 8,530.00 | 8,680.00 | 8,680.00 | 17,891 |
| 2026-04-01 | 8,510.00 | 9,005.00 | 8,510.00 | 8,830.00 | 8,830.00 | 16,655 |
| 2026-03-31 | 8,550.00 | 9,350.00 | 8,430.00 | 8,430.00 | 8,430.00 | 19,913 |
| 2026-03-30 | 8,850.00 | 9,600.00 | 8,670.00 | 8,720.00 | 8,720.00 | 16,723 |
| 2026-03-27 | 9,230.00 | 9,230.00 | 8,950.00 | 9,200.00 | 9,200.00 | 16,209 |
| 2026-03-26 | 9,740.00 | 10,710.00 | 9,220.00 | 9,370.00 | 9,370.00 | 99,661 |
| 2026-03-25 | 8,970.00 | 9,450.00 | 8,900.00 | 9,310.00 | 9,310.00 | 32,166 |
| 2026-03-24 | 8,720.00 | 9,280.00 | 8,460.00 | 8,970.00 | 8,970.00 | 25,381 |
| 2026-03-23 | 9,090.00 | 9,200.00 | 8,640.00 | 8,710.00 | 8,710.00 | 10,650 |
| 2026-03-20 | 8,610.00 | 9,200.00 | 8,510.00 | 9,200.00 | 9,200.00 | 23,845 |
| 2026-03-19 | 8,850.00 | 9,060.00 | 8,560.00 | 8,560.00 | 8,560.00 | 23,176 |
| 2026-03-18 | 8,600.00 | 9,170.00 | 8,600.00 | 9,000.00 | 9,000.00 | 61,830 |
| 2026-03-17 | 8,650.00 | 9,040.00 | 8,340.00 | 8,650.00 | 8,650.00 | 52,430 |
| 2026-03-16 | 8,650.00 | 8,890.00 | 8,250.00 | 8,610.00 | 8,610.00 | 23,804 |
| 2026-03-13 | 8,360.00 | 8,740.00 | 8,320.00 | 8,620.00 | 8,620.00 | 14,118 |
| 2026-03-12 | 8,810.00 | 9,190.00 | 8,500.00 | 8,680.00 | 8,680.00 | 18,111 |
| 2026-03-11 | 8,580.00 | 9,160.00 | 8,510.00 | 8,810.00 | 8,810.00 | 18,226 |
| 2026-03-10 | 8,520.00 | 9,120.00 | 8,470.00 | 8,530.00 | 8,530.00 | 18,490 |
| 2026-03-09 | 8,260.00 | 8,900.00 | 8,260.00 | 8,520.00 | 8,520.00 | 23,154 |
| 2026-03-06 | 9,010.00 | 9,330.00 | 8,730.00 | 9,130.00 | 9,130.00 | 19,456 |
| 2026-03-05 | 8,370.00 | 9,100.00 | 8,370.00 | 9,000.00 | 9,000.00 | 50,854 |
| 2026-03-04 | 8,540.00 | 8,820.00 | 8,000.00 | 8,260.00 | 8,260.00 | 54,753 |
| 2026-03-03 | 9,310.00 | 9,700.00 | 9,030.00 | 9,100.00 | 9,100.00 | 29,982 |
| 2026-02-27 | 9,810.00 | 9,890.00 | 9,600.00 | 9,600.00 | 9,600.00 | 34,716 |
| 2026-02-26 | 10,070.00 | 10,310.00 | 9,800.00 | 9,920.00 | 9,920.00 | 29,870 |
| 2026-02-25 | 10,400.00 | 10,720.00 | 10,060.00 | 10,070.00 | 10,070.00 | 35,658 |
| 2026-02-24 | 10,700.00 | 10,700.00 | 10,220.00 | 10,410.00 | 10,410.00 | 31,098 |
| 2026-02-23 | 10,050.00 | 10,650.00 | 10,050.00 | 10,470.00 | 10,470.00 | 54,662 |
| 2026-02-20 | 10,390.00 | 10,390.00 | 9,910.00 | 10,010.00 | 10,010.00 | 14,130 |
| 2026-02-19 | 9,950.00 | 10,360.00 | 9,660.00 | 10,260.00 | 10,260.00 | 37,084 |
| 2026-02-13 | 9,920.00 | 10,120.00 | 9,790.00 | 9,930.00 | 9,930.00 | 15,895 |
| 2026-02-12 | 10,050.00 | 10,300.00 | 9,960.00 | 10,120.00 | 10,120.00 | 16,782 |
| 2026-02-11 | 10,200.00 | 10,390.00 | 10,120.00 | 10,150.00 | 10,150.00 | 10,660 |
| 2026-02-10 | 10,170.00 | 10,490.00 | 10,050.00 | 10,190.00 | 10,190.00 | 14,757 |
| 2026-02-09 | 10,200.00 | 10,480.00 | 9,750.00 | 10,250.00 | 10,250.00 | 26,845 |
| 2026-02-06 | 9,900.00 | 9,900.00 | 9,200.00 | 9,690.00 | 9,690.00 | 19,344 |
| 2026-02-05 | 10,400.00 | 10,400.00 | 9,780.00 | 9,900.00 | 9,900.00 | 25,339 |
| 2026-02-04 | 10,070.00 | 10,460.00 | 10,020.00 | 10,400.00 | 10,400.00 | 20,226 |
| 2026-02-03 | 10,010.00 | 10,290.00 | 9,850.00 | 10,120.00 | 10,120.00 | 20,753 |
| 2026-02-02 | 10,140.00 | 10,380.00 | 9,850.00 | 10,000.00 | 10,000.00 | 30,416 |
| 2026-01-30 | 10,590.00 | 10,590.00 | 10,000.00 | 10,180.00 | 10,180.00 | 34,419 |
| 2026-01-29 | 10,040.00 | 10,610.00 | 9,990.00 | 10,440.00 | 10,440.00 | 45,832 |
| 2026-01-28 | 10,100.00 | 10,350.00 | 10,010.00 | 10,110.00 | 10,110.00 | 27,315 |
| 2026-01-27 | 10,170.00 | 10,180.00 | 9,940.00 | 10,100.00 | 10,100.00 | 20,043 |
| 2026-01-26 | 9,790.00 | 10,220.00 | 9,780.00 | 10,220.00 | 10,220.00 | 34,318 |
| 2026-01-23 | 9,700.00 | 9,900.00 | 9,400.00 | 9,790.00 | 9,790.00 | 44,040 |
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.