ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 13,500.00 | 13,820.00 | 13,370.00 | 13,600.00 | 13,600.00 | 16,153 |
| 2025-07-25 | 13,650.00 | 14,160.00 | 13,360.00 | 13,500.00 | 13,500.00 | 24,332 |
| 2025-07-24 | 13,440.00 | 14,150.00 | 13,250.00 | 13,800.00 | 13,800.00 | 20,434 |
| 2025-07-23 | 13,660.00 | 13,780.00 | 13,310.00 | 13,440.00 | 13,440.00 | 12,032 |
| 2025-07-22 | 13,840.00 | 14,000.00 | 13,450.00 | 13,650.00 | 13,650.00 | 17,377 |
| 2025-07-21 | 14,270.00 | 14,270.00 | 13,800.00 | 13,950.00 | 13,950.00 | 13,898 |
| 2025-07-18 | 13,930.00 | 14,370.00 | 13,910.00 | 14,020.00 | 14,020.00 | 7,228 |
| 2025-07-17 | 14,200.00 | 14,300.00 | 13,970.00 | 14,000.00 | 14,000.00 | 10,121 |
| 2025-07-16 | 14,090.00 | 14,210.00 | 13,770.00 | 14,190.00 | 14,190.00 | 14,267 |
| 2025-07-15 | 13,700.00 | 14,310.00 | 13,400.00 | 14,110.00 | 14,110.00 | 30,232 |
| 2025-07-14 | 14,100.00 | 14,310.00 | 13,540.00 | 13,700.00 | 13,700.00 | 15,768 |
| 2025-07-11 | 14,250.00 | 14,520.00 | 13,930.00 | 14,100.00 | 14,100.00 | 19,487 |
| 2025-07-10 | 14,090.00 | 14,340.00 | 13,840.00 | 14,250.00 | 14,250.00 | 33,342 |
| 2025-07-09 | 14,180.00 | 14,200.00 | 13,690.00 | 14,200.00 | 14,200.00 | 39,034 |
| 2025-07-08 | 12,960.00 | 15,400.00 | 12,960.00 | 14,190.00 | 14,190.00 | 231,092 |
| 2025-07-07 | 12,900.00 | 13,020.00 | 12,530.00 | 12,960.00 | 12,960.00 | 26,724 |
| 2025-07-04 | 13,530.00 | 13,740.00 | 12,970.00 | 13,020.00 | 13,020.00 | 29,653 |
| 2025-07-03 | 13,730.00 | 13,980.00 | 13,490.00 | 13,690.00 | 13,690.00 | 23,555 |
| 2025-07-02 | 14,090.00 | 14,270.00 | 13,710.00 | 13,710.00 | 13,710.00 | 18,424 |
| 2025-07-01 | 13,960.00 | 14,300.00 | 13,750.00 | 14,230.00 | 14,230.00 | 11,043 |
| 2025-06-30 | 14,660.00 | 14,660.00 | 13,820.00 | 13,960.00 | 13,960.00 | 11,968 |
| 2025-06-27 | 14,950.00 | 14,950.00 | 13,910.00 | 13,960.00 | 13,960.00 | 27,411 |
| 2025-06-26 | 14,490.00 | 14,490.00 | 14,150.00 | 14,430.00 | 14,430.00 | 12,139 |
| 2025-06-25 | 14,680.00 | 14,710.00 | 14,040.00 | 14,490.00 | 14,490.00 | 16,947 |
| 2025-06-24 | 14,390.00 | 14,720.00 | 14,040.00 | 14,680.00 | 14,680.00 | 19,905 |
| 2025-06-23 | 14,120.00 | 14,960.00 | 13,790.00 | 14,400.00 | 14,400.00 | 43,858 |
| 2025-06-20 | 14,470.00 | 14,750.00 | 13,670.00 | 14,120.00 | 14,120.00 | 35,099 |
| 2025-06-19 | 15,000.00 | 15,090.00 | 14,290.00 | 14,470.00 | 14,470.00 | 10,970 |
| 2025-06-18 | 15,200.00 | 15,200.00 | 14,500.00 | 14,790.00 | 14,790.00 | 24,813 |
| 2025-06-17 | 15,110.00 | 15,650.00 | 15,000.00 | 15,200.00 | 15,200.00 | 15,478 |
| 2025-06-16 | 15,940.00 | 16,300.00 | 14,910.00 | 15,110.00 | 15,110.00 | 37,107 |
| 2025-06-13 | 16,290.00 | 16,600.00 | 15,870.00 | 15,940.00 | 15,940.00 | 26,750 |
| 2025-06-12 | 16,220.00 | 16,410.00 | 16,190.00 | 16,290.00 | 16,290.00 | 23,264 |
| 2025-06-11 | 16,600.00 | 16,600.00 | 16,170.00 | 16,220.00 | 16,220.00 | 21,027 |
| 2025-06-10 | 16,830.00 | 16,940.00 | 16,430.00 | 16,520.00 | 16,520.00 | 21,000 |
| 2025-06-09 | 16,950.00 | 17,710.00 | 16,700.00 | 16,830.00 | 16,830.00 | 10,532 |
| 2025-06-05 | 17,390.00 | 17,750.00 | 16,980.00 | 17,000.00 | 17,000.00 | 13,050 |
| 2025-06-04 | 16,750.00 | 17,670.00 | 16,750.00 | 16,980.00 | 16,980.00 | 12,669 |
| 2025-06-02 | 17,240.00 | 17,240.00 | 16,620.00 | 16,930.00 | 16,930.00 | 6,173 |
| 2025-05-30 | 16,890.00 | 17,240.00 | 16,750.00 | 16,870.00 | 16,870.00 | 3,107 |
| 2025-05-29 | 16,820.00 | 17,190.00 | 16,770.00 | 16,870.00 | 16,870.00 | 12,192 |
| 2025-05-28 | 16,700.00 | 17,030.00 | 16,450.00 | 16,810.00 | 16,810.00 | 18,529 |
| 2025-05-27 | 17,010.00 | 17,080.00 | 16,680.00 | 16,700.00 | 16,700.00 | 9,975 |
| 2025-05-26 | 16,930.00 | 17,840.00 | 16,890.00 | 17,060.00 | 17,060.00 | 12,196 |
| 2025-05-23 | 17,690.00 | 17,690.00 | 16,830.00 | 16,970.00 | 16,970.00 | 10,090 |
| 2025-05-22 | 17,580.00 | 17,800.00 | 17,060.00 | 17,250.00 | 17,250.00 | 9,583 |
| 2025-05-21 | 16,800.00 | 17,560.00 | 16,800.00 | 17,560.00 | 17,560.00 | 31,909 |
| 2025-05-20 | 16,520.00 | 16,780.00 | 16,270.00 | 16,630.00 | 16,630.00 | 11,042 |
| 2025-05-19 | 17,010.00 | 17,010.00 | 16,330.00 | 16,520.00 | 16,520.00 | 10,892 |
| 2025-05-16 | 17,850.00 | 17,850.00 | 16,820.00 | 17,010.00 | 17,010.00 | 11,293 |
| 2025-05-15 | 17,740.00 | 17,740.00 | 16,980.00 | 17,340.00 | 17,340.00 | 10,042 |
| 2025-05-14 | 17,490.00 | 17,530.00 | 17,100.00 | 17,530.00 | 17,530.00 | 9,127 |
| 2025-05-13 | 16,810.00 | 17,600.00 | 16,620.00 | 17,250.00 | 17,250.00 | 21,695 |
| 2025-05-12 | 18,040.00 | 18,040.00 | 16,890.00 | 17,100.00 | 17,100.00 | 31,183 |
| 2025-05-09 | 18,300.00 | 18,300.00 | 18,000.00 | 18,140.00 | 18,140.00 | 5,971 |
| 2025-05-08 | 18,380.00 | 18,380.00 | 17,840.00 | 18,300.00 | 18,300.00 | 9,000 |
| 2025-05-07 | 18,470.00 | 18,470.00 | 18,030.00 | 18,030.00 | 18,030.00 | 6,431 |
| 2025-05-02 | 18,570.00 | 18,650.00 | 18,310.00 | 18,460.00 | 18,460.00 | 8,938 |
| 2025-04-30 | 18,860.00 | 19,110.00 | 18,330.00 | 18,680.00 | 18,680.00 | 11,078 |
| 2025-04-29 | 19,240.00 | 19,500.00 | 18,950.00 | 19,120.00 | 19,120.00 | 13,141 |
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.