ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16,150.00 | 16,150.00 | 15,720.00 | 16,100.00 | 16,100.00 | 8,657 |
| 2024-07-26 | 16,000.00 | 16,150.00 | 15,600.00 | 16,150.00 | 16,150.00 | 10,465 |
| 2024-07-25 | 15,850.00 | 16,190.00 | 15,650.00 | 15,810.00 | 15,810.00 | 5,415 |
| 2024-07-24 | 16,220.00 | 16,550.00 | 16,010.00 | 16,010.00 | 16,010.00 | 8,384 |
| 2024-07-23 | 16,290.00 | 16,290.00 | 15,900.00 | 16,020.00 | 16,020.00 | 7,459 |
| 2024-07-22 | 16,730.00 | 16,800.00 | 16,000.00 | 16,300.00 | 16,300.00 | 11,802 |
| 2024-07-19 | 16,610.00 | 16,880.00 | 16,450.00 | 16,730.00 | 16,730.00 | 4,966 |
| 2024-07-18 | 16,460.00 | 16,900.00 | 16,460.00 | 16,770.00 | 16,770.00 | 4,705 |
| 2024-07-17 | 16,800.00 | 16,980.00 | 16,580.00 | 16,770.00 | 16,770.00 | 7,473 |
| 2024-07-16 | 17,180.00 | 17,180.00 | 16,720.00 | 17,000.00 | 17,000.00 | 6,706 |
| 2024-07-15 | 17,080.00 | 17,190.00 | 16,770.00 | 17,170.00 | 17,170.00 | 4,282 |
| 2024-07-12 | 16,900.00 | 17,180.00 | 16,840.00 | 17,080.00 | 17,080.00 | 6,035 |
| 2024-07-11 | 16,850.00 | 17,020.00 | 16,610.00 | 17,000.00 | 17,000.00 | 6,014 |
| 2024-07-10 | 16,970.00 | 17,020.00 | 16,330.00 | 17,020.00 | 17,020.00 | 5,822 |
| 2024-07-09 | 17,050.00 | 17,170.00 | 16,810.00 | 17,060.00 | 17,060.00 | 7,047 |
| 2024-07-08 | 17,290.00 | 17,600.00 | 17,000.00 | 17,050.00 | 17,050.00 | 10,091 |
| 2024-07-05 | 16,700.00 | 17,380.00 | 16,460.00 | 17,340.00 | 17,340.00 | 16,439 |
| 2024-07-04 | 16,440.00 | 16,830.00 | 16,360.00 | 16,560.00 | 16,560.00 | 4,533 |
| 2024-07-03 | 16,540.00 | 16,700.00 | 16,290.00 | 16,440.00 | 16,440.00 | 10,487 |
| 2024-07-02 | 16,900.00 | 17,090.00 | 16,400.00 | 16,600.00 | 16,600.00 | 15,386 |
| 2024-07-01 | 17,100.00 | 17,270.00 | 16,920.00 | 17,080.00 | 17,080.00 | 4,286 |
| 2024-06-28 | 16,950.00 | 17,200.00 | 16,950.00 | 17,090.00 | 17,090.00 | 3,980 |
| 2024-06-27 | 17,390.00 | 17,490.00 | 16,900.00 | 17,090.00 | 17,090.00 | 7,504 |
| 2024-06-26 | 17,690.00 | 17,690.00 | 17,290.00 | 17,390.00 | 17,390.00 | 3,945 |
| 2024-06-25 | 17,080.00 | 17,800.00 | 17,030.00 | 17,430.00 | 17,430.00 | 11,590 |
| 2024-06-24 | 17,870.00 | 17,870.00 | 16,890.00 | 17,150.00 | 17,150.00 | 9,338 |
| 2024-06-21 | 17,320.00 | 17,440.00 | 16,860.00 | 17,320.00 | 17,320.00 | 14,270 |
| 2024-06-20 | 17,200.00 | 17,680.00 | 16,960.00 | 17,320.00 | 17,320.00 | 15,915 |
| 2024-06-19 | 16,150.00 | 17,080.00 | 16,100.00 | 17,080.00 | 17,080.00 | 25,605 |
| 2024-06-18 | 16,480.00 | 16,620.00 | 16,110.00 | 16,110.00 | 16,110.00 | 12,191 |
| 2024-06-17 | 16,910.00 | 16,920.00 | 16,570.00 | 16,620.00 | 16,620.00 | 4,625 |
| 2024-06-14 | 17,200.00 | 17,200.00 | 16,740.00 | 16,820.00 | 16,820.00 | 6,251 |
| 2024-06-13 | 17,430.00 | 17,430.00 | 16,720.00 | 17,060.00 | 17,060.00 | 7,111 |
| 2024-06-12 | 17,430.00 | 17,880.00 | 17,020.00 | 17,020.00 | 17,020.00 | 11,538 |
| 2024-06-11 | 17,120.00 | 17,540.00 | 16,670.00 | 17,480.00 | 17,480.00 | 17,808 |
| 2024-06-10 | 16,450.00 | 16,940.00 | 16,250.00 | 16,830.00 | 16,830.00 | 7,219 |
| 2024-06-07 | 16,410.00 | 16,670.00 | 16,300.00 | 16,450.00 | 16,450.00 | 5,787 |
| 2024-06-05 | 17,350.00 | 17,350.00 | 16,190.00 | 16,470.00 | 16,470.00 | 14,007 |
| 2024-06-04 | 16,980.00 | 16,980.00 | 16,250.00 | 16,790.00 | 16,790.00 | 7,460 |
| 2024-06-03 | 16,670.00 | 16,870.00 | 16,010.00 | 16,830.00 | 16,830.00 | 15,162 |
| 2024-05-31 | 17,510.00 | 17,510.00 | 16,610.00 | 16,670.00 | 16,670.00 | 12,656 |
| 2024-05-30 | 16,940.00 | 17,270.00 | 16,500.00 | 17,270.00 | 17,270.00 | 13,045 |
| 2024-05-29 | 17,300.00 | 17,510.00 | 17,000.00 | 17,020.00 | 17,020.00 | 8,021 |
| 2024-05-28 | 17,320.00 | 17,320.00 | 17,000.00 | 17,110.00 | 17,110.00 | 11,449 |
| 2024-05-27 | 17,700.00 | 18,190.00 | 16,260.00 | 17,320.00 | 17,320.00 | 38,307 |
| 2024-05-24 | 18,170.00 | 18,370.00 | 17,820.00 | 17,850.00 | 17,850.00 | 4,592 |
| 2024-05-23 | 18,380.00 | 18,380.00 | 17,810.00 | 18,170.00 | 18,170.00 | 13,560 |
| 2024-05-22 | 17,740.00 | 18,200.00 | 17,620.00 | 17,800.00 | 17,800.00 | 6,148 |
| 2024-05-21 | 18,260.00 | 18,260.00 | 17,740.00 | 17,740.00 | 17,740.00 | 14,549 |
| 2024-05-20 | 18,230.00 | 18,250.00 | 17,920.00 | 18,040.00 | 18,040.00 | 11,320 |
| 2024-05-17 | 18,480.00 | 18,900.00 | 18,090.00 | 18,250.00 | 18,250.00 | 10,444 |
| 2024-05-16 | 18,510.00 | 18,960.00 | 18,230.00 | 18,480.00 | 18,480.00 | 13,996 |
| 2024-05-14 | 18,380.00 | 18,490.00 | 18,050.00 | 18,440.00 | 18,440.00 | 8,658 |
| 2024-05-13 | 18,880.00 | 18,880.00 | 18,200.00 | 18,380.00 | 18,380.00 | 13,692 |
| 2024-05-10 | 19,250.00 | 19,250.00 | 18,570.00 | 18,890.00 | 18,890.00 | 15,790 |
| 2024-05-09 | 19,140.00 | 19,270.00 | 18,500.00 | 19,000.00 | 19,000.00 | 24,507 |
| 2024-05-08 | 19,510.00 | 19,510.00 | 19,030.00 | 19,140.00 | 19,140.00 | 8,188 |
| 2024-05-07 | 19,650.00 | 19,690.00 | 19,050.00 | 19,310.00 | 19,310.00 | 9,741 |
| 2024-05-03 | 19,330.00 | 19,600.00 | 19,070.00 | 19,220.00 | 19,220.00 | 8,223 |
| 2024-05-02 | 19,730.00 | 19,810.00 | 19,210.00 | 19,320.00 | 19,320.00 | 7,335 |
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.