ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19,650.00 | 19,930.00 | 19,490.00 | 19,730.00 | 19,730.00 | 9,145 |
| 2024-04-29 | 19,270.00 | 19,760.00 | 19,260.00 | 19,650.00 | 19,650.00 | 8,911 |
| 2024-04-26 | 19,910.00 | 19,910.00 | 19,180.00 | 19,530.00 | 19,530.00 | 17,923 |
| 2024-04-25 | 19,700.00 | 20,350.00 | 19,520.00 | 19,530.00 | 19,530.00 | 28,071 |
| 2024-04-24 | 20,450.00 | 20,750.00 | 19,810.00 | 20,000.00 | 20,000.00 | 94,939 |
| 2024-04-23 | 19,490.00 | 19,490.00 | 18,720.00 | 19,100.00 | 19,100.00 | 13,445 |
| 2024-04-22 | 19,000.00 | 19,250.00 | 18,930.00 | 19,220.00 | 19,220.00 | 11,917 |
| 2024-04-19 | 19,700.00 | 19,700.00 | 18,900.00 | 19,200.00 | 19,200.00 | 32,223 |
| 2024-04-18 | 19,400.00 | 19,940.00 | 19,400.00 | 19,680.00 | 19,680.00 | 9,451 |
| 2024-04-17 | 19,450.00 | 19,860.00 | 19,300.00 | 19,670.00 | 19,670.00 | 13,001 |
| 2024-04-16 | 19,630.00 | 19,700.00 | 19,100.00 | 19,450.00 | 19,450.00 | 27,333 |
| 2024-04-15 | 20,150.00 | 20,200.00 | 19,500.00 | 19,980.00 | 19,980.00 | 23,966 |
| 2024-04-12 | 20,450.00 | 20,750.00 | 20,000.00 | 20,400.00 | 20,400.00 | 14,931 |
| 2024-04-11 | 20,600.00 | 20,900.00 | 20,050.00 | 20,400.00 | 20,400.00 | 17,142 |
| 2024-04-09 | 20,100.00 | 20,950.00 | 19,850.00 | 20,600.00 | 20,600.00 | 28,046 |
| 2024-04-08 | 20,750.00 | 21,350.00 | 19,810.00 | 20,100.00 | 20,100.00 | 35,348 |
| 2024-04-05 | 20,200.00 | 21,700.00 | 20,150.00 | 20,750.00 | 20,750.00 | 35,073 |
| 2024-04-04 | 21,400.00 | 21,400.00 | 19,820.00 | 20,750.00 | 20,750.00 | 48,883 |
| 2024-04-03 | 18,730.00 | 21,250.00 | 18,660.00 | 21,200.00 | 21,200.00 | 152,197 |
| 2024-04-02 | 19,270.00 | 19,280.00 | 18,600.00 | 18,710.00 | 18,710.00 | 25,940 |
| 2024-04-01 | 19,420.00 | 19,420.00 | 18,980.00 | 19,230.00 | 19,230.00 | 19,714 |
| 2024-03-29 | 19,490.00 | 19,490.00 | 18,700.00 | 19,420.00 | 19,420.00 | 30,053 |
| 2024-03-28 | 19,330.00 | 19,380.00 | 18,960.00 | 19,160.00 | 19,160.00 | 15,211 |
| 2024-03-27 | 18,850.00 | 19,630.00 | 18,770.00 | 19,380.00 | 19,380.00 | 29,526 |
| 2024-03-26 | 19,900.00 | 19,900.00 | 18,550.00 | 18,850.00 | 18,850.00 | 37,700 |
| 2024-03-25 | 19,200.00 | 19,460.00 | 18,920.00 | 19,360.00 | 19,360.00 | 21,290 |
| 2024-03-22 | 19,180.00 | 19,550.00 | 19,120.00 | 19,200.00 | 19,200.00 | 28,593 |
| 2024-03-21 | 19,010.00 | 19,550.00 | 18,900.00 | 19,180.00 | 19,180.00 | 33,250 |
| 2024-03-20 | 18,910.00 | 19,100.00 | 18,600.00 | 19,000.00 | 19,000.00 | 14,690 |
| 2024-03-19 | 19,580.00 | 19,580.00 | 18,900.00 | 19,100.00 | 19,100.00 | 17,148 |
| 2024-03-18 | 19,740.00 | 19,740.00 | 19,350.00 | 19,580.00 | 19,580.00 | 13,162 |
| 2024-03-15 | 20,100.00 | 20,150.00 | 19,320.00 | 19,740.00 | 19,740.00 | 31,144 |
| 2024-03-14 | 19,100.00 | 20,200.00 | 18,940.00 | 20,050.00 | 20,050.00 | 86,627 |
| 2024-03-13 | 18,880.00 | 19,170.00 | 18,530.00 | 19,140.00 | 19,140.00 | 19,377 |
| 2024-03-12 | 18,100.00 | 18,870.00 | 18,050.00 | 18,840.00 | 18,840.00 | 21,474 |
| 2024-03-11 | 18,750.00 | 18,880.00 | 17,850.00 | 18,400.00 | 18,400.00 | 42,111 |
| 2024-03-08 | 18,800.00 | 18,860.00 | 18,540.00 | 18,750.00 | 18,750.00 | 18,876 |
| 2024-03-07 | 18,150.00 | 18,700.00 | 17,890.00 | 18,610.00 | 18,610.00 | 33,320 |
| 2024-03-06 | 17,590.00 | 18,360.00 | 17,590.00 | 18,220.00 | 18,220.00 | 28,471 |
| 2024-03-05 | 18,670.00 | 18,670.00 | 17,550.00 | 17,570.00 | 17,570.00 | 45,204 |
| 2024-03-04 | 18,500.00 | 18,900.00 | 18,030.00 | 18,670.00 | 18,670.00 | 24,488 |
| 2024-02-29 | 18,630.00 | 19,150.00 | 18,350.00 | 18,500.00 | 18,500.00 | 39,092 |
| 2024-02-28 | 18,010.00 | 19,100.00 | 18,010.00 | 18,630.00 | 18,630.00 | 60,189 |
| 2024-02-27 | 18,130.00 | 18,130.00 | 17,650.00 | 17,900.00 | 17,900.00 | 21,434 |
| 2024-02-26 | 17,840.00 | 18,420.00 | 17,740.00 | 18,180.00 | 18,180.00 | 36,992 |
| 2024-02-23 | 17,650.00 | 17,840.00 | 17,250.00 | 17,840.00 | 17,840.00 | 29,400 |
| 2024-02-22 | 17,000.00 | 17,540.00 | 16,670.00 | 17,540.00 | 17,540.00 | 63,355 |
| 2024-02-21 | 16,200.00 | 16,970.00 | 16,110.00 | 16,900.00 | 16,900.00 | 25,142 |
| 2024-02-20 | 16,150.00 | 16,440.00 | 15,900.00 | 16,200.00 | 16,200.00 | 21,014 |
| 2024-02-19 | 16,550.00 | 16,740.00 | 16,310.00 | 16,320.00 | 16,320.00 | 21,179 |
| 2024-02-16 | 16,800.00 | 16,830.00 | 16,400.00 | 16,550.00 | 16,550.00 | 34,006 |
| 2024-02-15 | 17,050.00 | 17,100.00 | 16,670.00 | 16,790.00 | 16,790.00 | 22,909 |
| 2024-02-14 | 16,210.00 | 17,190.00 | 16,200.00 | 17,020.00 | 17,020.00 | 65,805 |
| 2024-02-13 | 15,590.00 | 16,690.00 | 15,590.00 | 16,450.00 | 16,450.00 | 76,087 |
| 2024-02-08 | 15,200.00 | 15,730.00 | 15,180.00 | 15,550.00 | 15,550.00 | 33,869 |
| 2024-02-07 | 15,600.00 | 15,790.00 | 15,240.00 | 15,350.00 | 15,350.00 | 20,705 |
| 2024-02-06 | 15,250.00 | 15,780.00 | 15,030.00 | 15,620.00 | 15,620.00 | 25,357 |
| 2024-02-05 | 15,390.00 | 15,390.00 | 15,050.00 | 15,250.00 | 15,250.00 | 15,880 |
| 2024-02-02 | 15,010.00 | 15,390.00 | 15,010.00 | 15,390.00 | 15,390.00 | 16,160 |
| 2024-02-01 | 14,500.00 | 15,100.00 | 14,500.00 | 15,040.00 | 15,040.00 | 25,010 |
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.