ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,320.00 | 9,560.00 | 9,210.00 | 9,420.00 | 9,420.00 | 34,423 |
| 2026-01-21 | 9,620.00 | 9,850.00 | 9,030.00 | 9,290.00 | 9,290.00 | 37,202 |
| 2026-01-20 | 9,590.00 | 9,850.00 | 9,240.00 | 9,620.00 | 9,620.00 | 24,349 |
| 2026-01-19 | 9,580.00 | 9,850.00 | 9,380.00 | 9,600.00 | 9,600.00 | 12,409 |
| 2026-01-16 | 9,480.00 | 9,630.00 | 9,310.00 | 9,580.00 | 9,580.00 | 18,185 |
| 2026-01-15 | 9,570.00 | 9,570.00 | 9,240.00 | 9,490.00 | 9,490.00 | 20,598 |
| 2026-01-14 | 9,740.00 | 9,740.00 | 9,480.00 | 9,510.00 | 9,510.00 | 17,863 |
| 2026-01-13 | 9,750.00 | 9,960.00 | 9,450.00 | 9,740.00 | 9,740.00 | 18,054 |
| 2026-01-12 | 9,540.00 | 9,790.00 | 9,250.00 | 9,750.00 | 9,750.00 | 29,388 |
| 2026-01-09 | 9,710.00 | 9,740.00 | 9,450.00 | 9,540.00 | 9,540.00 | 37,407 |
| 2026-01-08 | 9,860.00 | 10,000.00 | 9,660.00 | 9,700.00 | 9,700.00 | 21,826 |
| 2026-01-07 | 10,020.00 | 10,110.00 | 9,600.00 | 9,900.00 | 9,900.00 | 42,246 |
| 2026-01-06 | 10,350.00 | 10,350.00 | 9,950.00 | 10,090.00 | 10,090.00 | 44,370 |
| 2026-01-05 | 10,600.00 | 10,770.00 | 9,810.00 | 10,000.00 | 10,000.00 | 115,955 |
| 2026-01-02 | 11,380.00 | 11,400.00 | 10,440.00 | 10,600.00 | 10,600.00 | 66,722 |
| 2025-12-30 | 11,040.00 | 11,590.00 | 11,040.00 | 11,410.00 | 11,410.00 | 14,864 |
| 2025-12-29 | 11,420.00 | 11,420.00 | 11,050.00 | 11,290.00 | 11,290.00 | 4,421 |
| 2025-12-26 | 11,230.00 | 11,410.00 | 11,050.00 | 11,200.00 | 11,200.00 | 17,531 |
| 2025-12-24 | 11,550.00 | 11,570.00 | 11,150.00 | 11,180.00 | 11,180.00 | 19,721 |
| 2025-12-23 | 11,720.00 | 11,960.00 | 11,420.00 | 11,550.00 | 11,550.00 | 20,372 |
| 2025-12-22 | 11,740.00 | 12,100.00 | 11,740.00 | 11,790.00 | 11,790.00 | 15,075 |
| 2025-12-19 | 11,790.00 | 11,940.00 | 11,520.00 | 11,790.00 | 11,790.00 | 10,906 |
| 2025-12-18 | 11,820.00 | 12,310.00 | 11,510.00 | 11,790.00 | 11,790.00 | 17,119 |
| 2025-12-17 | 11,940.00 | 12,390.00 | 11,770.00 | 11,820.00 | 11,820.00 | 11,455 |
| 2025-12-16 | 12,310.00 | 12,770.00 | 11,760.00 | 11,880.00 | 11,880.00 | 21,703 |
| 2025-12-15 | 12,560.00 | 12,600.00 | 12,160.00 | 12,310.00 | 12,310.00 | 20,727 |
| 2025-12-12 | 12,780.00 | 12,780.00 | 12,470.00 | 12,560.00 | 12,560.00 | 17,279 |
| 2025-12-11 | 13,140.00 | 13,140.00 | 12,590.00 | 12,770.00 | 12,770.00 | 16,873 |
| 2025-12-10 | 13,060.00 | 13,200.00 | 12,710.00 | 12,720.00 | 12,720.00 | 32,119 |
| 2025-12-09 | 13,220.00 | 13,490.00 | 13,030.00 | 13,060.00 | 13,060.00 | 36,206 |
| 2025-12-08 | 13,410.00 | 13,470.00 | 13,200.00 | 13,350.00 | 13,350.00 | 14,605 |
| 2025-12-05 | 13,600.00 | 13,600.00 | 13,250.00 | 13,410.00 | 13,410.00 | 42,507 |
| 2025-12-04 | 13,810.00 | 13,880.00 | 13,360.00 | 13,600.00 | 13,600.00 | 27,517 |
| 2025-12-03 | 13,440.00 | 13,850.00 | 13,300.00 | 13,810.00 | 13,810.00 | 30,046 |
| 2025-12-02 | 13,680.00 | 13,900.00 | 12,470.00 | 13,440.00 | 13,440.00 | 37,535 |
| 2025-12-01 | 14,500.00 | 14,500.00 | 13,480.00 | 13,780.00 | 13,780.00 | 54,868 |
| 2025-11-28 | 13,530.00 | 14,190.00 | 13,460.00 | 14,000.00 | 14,000.00 | 135,268 |
| 2025-11-27 | 13,200.00 | 15,040.00 | 13,160.00 | 13,580.00 | 13,580.00 | 999,720 |
| 2025-11-26 | 12,100.00 | 14,690.00 | 12,100.00 | 13,200.00 | 13,200.00 | 2,362,613 |
| 2025-11-25 | 10,970.00 | 11,890.00 | 10,970.00 | 11,720.00 | 11,720.00 | 61,023 |
| 2025-11-24 | 11,300.00 | 11,300.00 | 10,730.00 | 11,100.00 | 11,100.00 | 42,705 |
| 2025-11-21 | 11,310.00 | 11,630.00 | 11,030.00 | 11,100.00 | 11,100.00 | 27,689 |
| 2025-11-20 | 11,620.00 | 11,850.00 | 11,530.00 | 11,690.00 | 11,690.00 | 30,252 |
| 2025-11-19 | 11,670.00 | 11,880.00 | 11,460.00 | 11,520.00 | 11,520.00 | 30,476 |
| 2025-11-18 | 12,210.00 | 12,270.00 | 11,690.00 | 11,710.00 | 11,710.00 | 62,575 |
| 2025-11-17 | 12,610.00 | 13,000.00 | 12,200.00 | 12,300.00 | 12,300.00 | 47,977 |
| 2025-11-14 | 12,930.00 | 12,970.00 | 12,600.00 | 12,600.00 | 12,600.00 | 44,284 |
| 2025-11-13 | 13,110.00 | 13,140.00 | 12,940.00 | 13,000.00 | 13,000.00 | 22,718 |
| 2025-11-12 | 12,850.00 | 13,300.00 | 12,800.00 | 13,120.00 | 13,120.00 | 36,064 |
| 2025-11-11 | 13,310.00 | 13,440.00 | 12,900.00 | 12,910.00 | 12,910.00 | 42,891 |
| 2025-11-10 | 13,160.00 | 13,370.00 | 13,060.00 | 13,200.00 | 13,200.00 | 26,450 |
| 2025-11-07 | 13,260.00 | 13,370.00 | 12,910.00 | 13,140.00 | 13,140.00 | 65,199 |
| 2025-11-06 | 13,730.00 | 13,870.00 | 13,210.00 | 13,360.00 | 13,360.00 | 44,850 |
| 2025-11-05 | 14,000.00 | 14,040.00 | 13,180.00 | 13,730.00 | 13,730.00 | 86,856 |
| 2025-11-04 | 14,200.00 | 14,310.00 | 13,800.00 | 13,870.00 | 13,870.00 | 106,278 |
| 2025-11-03 | 14,420.00 | 14,630.00 | 14,210.00 | 14,210.00 | 14,210.00 | 108,324 |
| 2025-10-31 | 15,170.00 | 15,230.00 | 14,260.00 | 14,390.00 | 14,390.00 | 183,118 |
| 2025-10-30 | 15,830.00 | 16,220.00 | 15,170.00 | 15,240.00 | 15,240.00 | 307,428 |
| 2025-10-29 | 17,880.00 | 18,260.00 | 15,630.00 | 15,840.00 | 15,840.00 | 1,792,603 |
| 2025-10-28 | 13,970.00 | 17,210.00 | 13,450.00 | 17,210.00 | 17,210.00 | 3,062,704 |
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.