ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 13,970.00 | 17,210.00 | 13,450.00 | 17,210.00 | 17,210.00 | 3,062,704 |
| 2025-10-27 | 13,690.00 | 13,690.00 | 13,000.00 | 13,240.00 | 13,240.00 | 10,923 |
| 2025-10-24 | 12,980.00 | 13,570.00 | 12,520.00 | 13,500.00 | 13,500.00 | 34,151 |
| 2025-10-23 | 13,340.00 | 13,340.00 | 12,110.00 | 12,800.00 | 12,800.00 | 27,863 |
| 2025-10-22 | 12,570.00 | 12,860.00 | 12,420.00 | 12,800.00 | 12,800.00 | 10,676 |
| 2025-10-21 | 12,940.00 | 13,340.00 | 12,430.00 | 12,570.00 | 12,570.00 | 33,998 |
| 2025-10-20 | 12,810.00 | 13,240.00 | 12,800.00 | 13,030.00 | 13,030.00 | 12,976 |
| 2025-10-17 | 13,580.00 | 13,580.00 | 12,460.00 | 12,880.00 | 12,880.00 | 22,159 |
| 2025-10-16 | 13,590.00 | 13,590.00 | 13,270.00 | 13,320.00 | 13,320.00 | 5,037 |
| 2025-10-15 | 13,410.00 | 13,580.00 | 13,170.00 | 13,470.00 | 13,470.00 | 11,702 |
| 2025-10-14 | 13,400.00 | 13,580.00 | 13,110.00 | 13,300.00 | 13,300.00 | 9,048 |
| 2025-10-13 | 13,390.00 | 13,390.00 | 13,010.00 | 13,190.00 | 13,190.00 | 24,851 |
| 2025-10-10 | 13,620.00 | 14,460.00 | 13,160.00 | 13,350.00 | 13,350.00 | 21,884 |
| 2025-10-02 | 13,970.00 | 13,980.00 | 13,540.00 | 13,620.00 | 13,620.00 | 19,421 |
| 2025-10-01 | 13,750.00 | 14,300.00 | 13,680.00 | 13,970.00 | 13,970.00 | 18,204 |
| 2025-09-30 | 14,250.00 | 14,910.00 | 13,700.00 | 13,750.00 | 13,750.00 | 35,223 |
| 2025-09-29 | 14,190.00 | 14,260.00 | 13,600.00 | 13,750.00 | 13,750.00 | 12,177 |
| 2025-09-26 | 13,540.00 | 14,260.00 | 13,300.00 | 13,700.00 | 13,700.00 | 9,710 |
| 2025-09-25 | 14,180.00 | 14,210.00 | 13,510.00 | 13,540.00 | 13,540.00 | 16,782 |
| 2025-09-24 | 13,870.00 | 14,320.00 | 13,800.00 | 14,220.00 | 14,220.00 | 25,696 |
| 2025-09-23 | 13,490.00 | 13,840.00 | 13,340.00 | 13,740.00 | 13,740.00 | 8,498 |
| 2025-09-22 | 13,450.00 | 13,820.00 | 13,450.00 | 13,490.00 | 13,490.00 | 7,308 |
| 2025-09-19 | 13,060.00 | 13,840.00 | 13,060.00 | 13,450.00 | 13,450.00 | 13,997 |
| 2025-09-18 | 13,200.00 | 13,570.00 | 13,140.00 | 13,240.00 | 13,240.00 | 14,235 |
| 2025-09-17 | 12,940.00 | 13,230.00 | 12,800.00 | 13,130.00 | 13,130.00 | 6,240 |
| 2025-09-16 | 12,900.00 | 13,220.00 | 12,800.00 | 12,940.00 | 12,940.00 | 28,575 |
| 2025-09-15 | 13,260.00 | 13,330.00 | 12,800.00 | 13,060.00 | 13,060.00 | 15,567 |
| 2025-09-12 | 13,910.00 | 13,910.00 | 12,930.00 | 13,190.00 | 13,190.00 | 8,284 |
| 2025-09-11 | 13,270.00 | 13,270.00 | 12,860.00 | 13,090.00 | 13,090.00 | 9,788 |
| 2025-09-10 | 12,860.00 | 13,400.00 | 12,860.00 | 13,060.00 | 13,060.00 | 6,345 |
| 2025-09-09 | 13,840.00 | 13,840.00 | 12,820.00 | 12,860.00 | 12,860.00 | 14,444 |
| 2025-09-08 | 13,200.00 | 13,370.00 | 12,700.00 | 13,370.00 | 13,370.00 | 7,160 |
| 2025-09-05 | 13,920.00 | 13,920.00 | 12,940.00 | 13,200.00 | 13,200.00 | 10,974 |
| 2025-09-04 | 13,550.00 | 14,080.00 | 13,020.00 | 13,320.00 | 13,320.00 | 7,172 |
| 2025-09-03 | 13,000.00 | 13,500.00 | 12,990.00 | 13,280.00 | 13,280.00 | 13,620 |
| 2025-09-02 | 13,130.00 | 13,320.00 | 12,940.00 | 13,000.00 | 13,000.00 | 21,555 |
| 2025-09-01 | 13,280.00 | 13,390.00 | 13,050.00 | 13,280.00 | 13,280.00 | 4,492 |
| 2025-08-29 | 13,740.00 | 14,260.00 | 13,250.00 | 13,410.00 | 13,410.00 | 7,612 |
| 2025-08-28 | 13,620.00 | 13,700.00 | 13,460.00 | 13,620.00 | 13,620.00 | 1,409 |
| 2025-08-27 | 13,750.00 | 13,750.00 | 13,100.00 | 13,620.00 | 13,620.00 | 6,981 |
| 2025-08-26 | 13,700.00 | 13,990.00 | 13,500.00 | 13,690.00 | 13,690.00 | 3,518 |
| 2025-08-25 | 13,620.00 | 14,270.00 | 13,490.00 | 13,700.00 | 13,700.00 | 8,567 |
| 2025-08-22 | 13,700.00 | 13,700.00 | 13,480.00 | 13,620.00 | 13,620.00 | 2,843 |
| 2025-08-21 | 13,400.00 | 13,990.00 | 13,360.00 | 13,700.00 | 13,700.00 | 11,264 |
| 2025-08-20 | 14,000.00 | 14,000.00 | 13,120.00 | 13,700.00 | 13,700.00 | 19,791 |
| 2025-08-19 | 14,120.00 | 14,120.00 | 13,720.00 | 14,020.00 | 14,020.00 | 5,190 |
| 2025-08-18 | 14,390.00 | 14,390.00 | 13,650.00 | 14,090.00 | 14,090.00 | 6,778 |
| 2025-08-14 | 14,450.00 | 14,740.00 | 14,210.00 | 14,390.00 | 14,390.00 | 12,343 |
| 2025-08-13 | 14,810.00 | 14,810.00 | 14,210.00 | 14,450.00 | 14,450.00 | 4,407 |
| 2025-08-12 | 14,800.00 | 14,800.00 | 14,170.00 | 14,400.00 | 14,400.00 | 3,372 |
| 2025-08-11 | 14,420.00 | 14,950.00 | 14,300.00 | 14,530.00 | 14,530.00 | 4,820 |
| 2025-08-08 | 14,590.00 | 14,600.00 | 14,360.00 | 14,410.00 | 14,410.00 | 5,920 |
| 2025-08-07 | 14,520.00 | 14,980.00 | 14,310.00 | 14,600.00 | 14,600.00 | 7,524 |
| 2025-08-06 | 14,710.00 | 14,770.00 | 14,250.00 | 14,530.00 | 14,530.00 | 18,285 |
| 2025-08-05 | 14,400.00 | 15,000.00 | 14,400.00 | 14,890.00 | 14,890.00 | 21,141 |
| 2025-08-04 | 14,590.00 | 14,810.00 | 14,300.00 | 14,400.00 | 14,400.00 | 7,724 |
| 2025-08-01 | 15,120.00 | 15,120.00 | 14,320.00 | 14,630.00 | 14,630.00 | 43,936 |
| 2025-07-31 | 13,070.00 | 14,500.00 | 13,060.00 | 14,300.00 | 14,300.00 | 60,424 |
| 2025-07-30 | 13,600.00 | 13,600.00 | 13,040.00 | 13,050.00 | 13,050.00 | 36,681 |
| 2025-07-29 | 13,600.00 | 13,750.00 | 13,180.00 | 13,530.00 | 13,530.00 | 18,767 |
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.