ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 18,930.00 | 19,380.00 | 18,440.00 | 19,330.00 | 19,330.00 | 36,310 |
| 2025-04-25 | 18,720.00 | 19,180.00 | 18,520.00 | 18,930.00 | 18,930.00 | 28,141 |
| 2025-04-24 | 17,350.00 | 18,980.00 | 17,350.00 | 18,720.00 | 18,720.00 | 123,051 |
| 2025-04-23 | 16,790.00 | 17,170.00 | 16,600.00 | 17,170.00 | 17,170.00 | 9,448 |
| 2025-04-22 | 16,850.00 | 16,850.00 | 16,430.00 | 16,660.00 | 16,660.00 | 8,592 |
| 2025-04-21 | 17,150.00 | 17,150.00 | 16,830.00 | 16,850.00 | 16,850.00 | 2,262 |
| 2025-04-18 | 17,060.00 | 17,190.00 | 16,950.00 | 17,100.00 | 17,100.00 | 2,059 |
| 2025-04-17 | 16,840.00 | 17,740.00 | 16,820.00 | 17,060.00 | 17,060.00 | 5,254 |
| 2025-04-16 | 17,110.00 | 17,340.00 | 16,850.00 | 16,920.00 | 16,920.00 | 9,684 |
| 2025-04-15 | 17,300.00 | 17,590.00 | 17,050.00 | 17,180.00 | 17,180.00 | 4,429 |
| 2025-04-14 | 16,950.00 | 17,390.00 | 16,790.00 | 17,300.00 | 17,300.00 | 16,978 |
| 2025-04-11 | 16,460.00 | 16,910.00 | 16,320.00 | 16,760.00 | 16,760.00 | 4,979 |
| 2025-04-10 | 16,300.00 | 16,580.00 | 16,110.00 | 16,580.00 | 16,580.00 | 9,392 |
| 2025-04-09 | 16,120.00 | 16,120.00 | 15,500.00 | 15,850.00 | 15,850.00 | 8,495 |
| 2025-04-08 | 16,880.00 | 16,880.00 | 15,760.00 | 16,120.00 | 16,120.00 | 10,262 |
| 2025-04-07 | 16,300.00 | 16,300.00 | 15,540.00 | 15,690.00 | 15,690.00 | 9,561 |
| 2025-04-04 | 16,430.00 | 16,430.00 | 15,960.00 | 16,300.00 | 16,300.00 | 5,769 |
| 2025-04-03 | 16,220.00 | 16,470.00 | 15,720.00 | 16,260.00 | 16,260.00 | 8,812 |
| 2025-04-02 | 16,680.00 | 16,680.00 | 16,040.00 | 16,380.00 | 16,380.00 | 8,868 |
| 2025-04-01 | 16,090.00 | 17,260.00 | 16,090.00 | 16,500.00 | 16,500.00 | 13,575 |
| 2025-03-31 | 16,800.00 | 16,800.00 | 16,250.00 | 16,350.00 | 16,350.00 | 7,354 |
| 2025-03-28 | 17,000.00 | 17,000.00 | 16,730.00 | 16,850.00 | 16,850.00 | 6,376 |
| 2025-03-27 | 17,480.00 | 17,480.00 | 16,900.00 | 17,000.00 | 17,000.00 | 6,837 |
| 2025-03-26 | 17,160.00 | 17,550.00 | 17,050.00 | 17,530.00 | 17,530.00 | 13,424 |
| 2025-03-25 | 17,400.00 | 17,430.00 | 17,030.00 | 17,160.00 | 17,160.00 | 6,868 |
| 2025-03-24 | 17,280.00 | 17,470.00 | 16,810.00 | 17,370.00 | 17,370.00 | 5,341 |
| 2025-03-21 | 17,400.00 | 17,420.00 | 16,800.00 | 17,280.00 | 17,280.00 | 13,352 |
| 2025-03-20 | 17,520.00 | 17,880.00 | 17,340.00 | 17,400.00 | 17,400.00 | 9,877 |
| 2025-03-19 | 17,900.00 | 17,900.00 | 17,300.00 | 17,560.00 | 17,560.00 | 13,858 |
| 2025-03-18 | 17,680.00 | 18,450.00 | 17,410.00 | 17,470.00 | 17,470.00 | 55,184 |
| 2025-03-17 | 17,400.00 | 17,490.00 | 17,110.00 | 17,300.00 | 17,300.00 | 4,125 |
| 2025-03-14 | 17,400.00 | 17,500.00 | 17,070.00 | 17,210.00 | 17,210.00 | 9,020 |
| 2025-03-13 | 16,990.00 | 17,750.00 | 16,990.00 | 17,400.00 | 17,400.00 | 17,175 |
| 2025-03-12 | 16,300.00 | 17,290.00 | 16,300.00 | 16,990.00 | 16,990.00 | 22,931 |
| 2025-03-11 | 16,590.00 | 16,590.00 | 16,030.00 | 16,300.00 | 16,300.00 | 6,319 |
| 2025-03-10 | 17,150.00 | 17,150.00 | 16,160.00 | 16,590.00 | 16,590.00 | 7,293 |
| 2025-03-07 | 16,410.00 | 16,630.00 | 16,230.00 | 16,430.00 | 16,430.00 | 7,832 |
| 2025-03-06 | 16,750.00 | 16,780.00 | 16,280.00 | 16,410.00 | 16,410.00 | 7,037 |
| 2025-03-05 | 16,220.00 | 16,820.00 | 16,220.00 | 16,620.00 | 16,620.00 | 4,962 |
| 2025-03-04 | 16,400.00 | 16,480.00 | 16,230.00 | 16,240.00 | 16,240.00 | 5,482 |
| 2025-02-28 | 16,630.00 | 16,630.00 | 16,130.00 | 16,350.00 | 16,350.00 | 13,620 |
| 2025-02-27 | 16,600.00 | 16,810.00 | 16,370.00 | 16,680.00 | 16,680.00 | 16,185 |
| 2025-02-26 | 15,900.00 | 16,880.00 | 15,900.00 | 16,520.00 | 16,520.00 | 69,251 |
| 2025-02-25 | 15,380.00 | 15,560.00 | 14,950.00 | 15,560.00 | 15,560.00 | 13,139 |
| 2025-02-24 | 14,820.00 | 15,230.00 | 14,440.00 | 14,990.00 | 14,990.00 | 6,509 |
| 2025-02-21 | 14,600.00 | 15,000.00 | 14,590.00 | 14,820.00 | 14,820.00 | 6,803 |
| 2025-02-20 | 14,700.00 | 14,700.00 | 14,560.00 | 14,600.00 | 14,600.00 | 2,418 |
| 2025-02-19 | 15,050.00 | 15,050.00 | 14,630.00 | 14,700.00 | 14,700.00 | 9,711 |
| 2025-02-18 | 15,410.00 | 15,420.00 | 14,880.00 | 15,050.00 | 15,050.00 | 12,531 |
| 2025-02-17 | 15,150.00 | 15,810.00 | 15,020.00 | 15,400.00 | 15,400.00 | 6,795 |
| 2025-02-14 | 15,490.00 | 15,490.00 | 15,080.00 | 15,180.00 | 15,180.00 | 4,584 |
| 2025-02-13 | 14,910.00 | 15,460.00 | 14,860.00 | 15,350.00 | 15,350.00 | 7,434 |
| 2025-02-12 | 14,760.00 | 15,180.00 | 14,650.00 | 14,930.00 | 14,930.00 | 8,329 |
| 2025-02-11 | 15,290.00 | 15,290.00 | 14,650.00 | 14,770.00 | 14,770.00 | 10,762 |
| 2025-02-10 | 15,030.00 | 15,200.00 | 14,930.00 | 15,080.00 | 15,080.00 | 9,229 |
| 2025-02-07 | 15,670.00 | 15,670.00 | 15,220.00 | 15,300.00 | 15,300.00 | 9,624 |
| 2025-02-06 | 15,380.00 | 15,510.00 | 15,120.00 | 15,300.00 | 15,300.00 | 5,299 |
| 2025-02-05 | 15,700.00 | 15,700.00 | 15,140.00 | 15,510.00 | 15,510.00 | 13,890 |
| 2025-02-04 | 16,160.00 | 16,160.00 | 15,510.00 | 15,700.00 | 15,700.00 | 11,637 |
| 2025-02-03 | 16,410.00 | 16,410.00 | 15,810.00 | 16,160.00 | 16,160.00 | 8,933 |
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.