ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 14,500.00 | 15,100.00 | 14,500.00 | 15,040.00 | 15,040.00 | 25,010 |
| 2024-01-31 | 14,600.00 | 14,700.00 | 14,310.00 | 14,700.00 | 14,700.00 | 16,539 |
| 2024-01-30 | 14,850.00 | 14,910.00 | 14,560.00 | 14,700.00 | 14,700.00 | 12,968 |
| 2024-01-29 | 15,040.00 | 15,120.00 | 14,530.00 | 14,850.00 | 14,850.00 | 19,785 |
| 2024-01-26 | 14,970.00 | 15,210.00 | 14,970.00 | 15,190.00 | 15,190.00 | 7,834 |
| 2024-01-25 | 15,400.00 | 15,400.00 | 15,000.00 | 15,110.00 | 15,110.00 | 10,512 |
| 2024-01-24 | 15,150.00 | 15,600.00 | 15,140.00 | 15,400.00 | 15,400.00 | 16,137 |
| 2024-01-23 | 15,050.00 | 15,300.00 | 14,920.00 | 15,250.00 | 15,250.00 | 18,279 |
| 2024-01-22 | 15,350.00 | 15,550.00 | 15,050.00 | 15,150.00 | 15,150.00 | 14,641 |
| 2024-01-19 | 15,600.00 | 15,600.00 | 15,190.00 | 15,340.00 | 15,340.00 | 26,648 |
| 2024-01-18 | 15,400.00 | 15,800.00 | 15,290.00 | 15,600.00 | 15,600.00 | 14,611 |
| 2024-01-17 | 16,000.00 | 16,000.00 | 15,420.00 | 15,650.00 | 15,650.00 | 24,767 |
| 2024-01-16 | 15,780.00 | 16,040.00 | 15,690.00 | 15,830.00 | 15,830.00 | 5,978 |
| 2024-01-15 | 15,920.00 | 16,150.00 | 15,500.00 | 15,830.00 | 15,830.00 | 40,218 |
| 2024-01-12 | 15,920.00 | 16,000.00 | 15,650.00 | 15,920.00 | 15,920.00 | 59,030 |
| 2024-01-11 | 16,510.00 | 16,560.00 | 15,910.00 | 16,100.00 | 16,100.00 | 43,976 |
| 2024-01-10 | 16,180.00 | 16,600.00 | 15,690.00 | 16,600.00 | 16,600.00 | 44,781 |
| 2024-01-09 | 15,460.00 | 16,100.00 | 15,050.00 | 16,100.00 | 16,100.00 | 41,158 |
| 2024-01-08 | 15,540.00 | 15,930.00 | 15,200.00 | 15,360.00 | 15,360.00 | 21,982 |
| 2024-01-05 | 15,950.00 | 16,050.00 | 15,030.00 | 15,500.00 | 15,500.00 | 32,560 |
| 2024-01-04 | 14,550.00 | 15,810.00 | 14,550.00 | 15,800.00 | 15,800.00 | 172,067 |
| 2024-01-03 | 14,310.00 | 14,980.00 | 14,130.00 | 14,700.00 | 14,700.00 | 43,907 |
| 2024-01-02 | 14,690.00 | 14,700.00 | 14,050.00 | 14,310.00 | 14,310.00 | 17,569 |
| 2023-12-28 | 14,480.00 | 14,820.00 | 14,250.00 | 14,480.00 | 14,480.00 | 14,391 |
| 2023-12-27 | 14,320.00 | 14,700.00 | 14,000.00 | 14,480.00 | 14,480.00 | 28,147 |
| 2023-12-26 | 14,700.00 | 14,710.00 | 14,050.00 | 14,270.00 | 14,270.00 | 23,800 |
| 2023-12-22 | 15,650.00 | 15,650.00 | 14,490.00 | 14,710.00 | 14,710.00 | 14,154 |
| 2023-12-21 | 15,250.00 | 15,250.00 | 14,590.00 | 14,720.00 | 14,720.00 | 7,351 |
| 2023-12-20 | 14,980.00 | 15,200.00 | 14,670.00 | 14,870.00 | 14,870.00 | 15,671 |
| 2023-12-19 | 15,200.00 | 15,200.00 | 14,500.00 | 14,880.00 | 14,880.00 | 12,112 |
| 2023-12-18 | 14,880.00 | 15,400.00 | 14,710.00 | 14,780.00 | 14,780.00 | 10,986 |
| 2023-12-15 | 15,400.00 | 15,450.00 | 14,840.00 | 14,900.00 | 14,900.00 | 18,532 |
| 2023-12-14 | 15,700.00 | 15,850.00 | 15,240.00 | 15,400.00 | 15,400.00 | 12,036 |
| 2023-12-13 | 15,780.00 | 15,780.00 | 15,450.00 | 15,580.00 | 15,580.00 | 20,633 |
| 2023-12-12 | 15,700.00 | 15,980.00 | 15,530.00 | 15,780.00 | 15,780.00 | 15,959 |
| 2023-12-11 | 15,790.00 | 15,990.00 | 15,690.00 | 15,700.00 | 15,700.00 | 7,547 |
| 2023-12-08 | 15,150.00 | 15,880.00 | 15,150.00 | 15,830.00 | 15,830.00 | 27,486 |
| 2023-12-07 | 15,030.00 | 15,150.00 | 14,900.00 | 15,150.00 | 15,150.00 | 19,456 |
| 2023-12-06 | 15,280.00 | 15,460.00 | 15,100.00 | 15,200.00 | 15,200.00 | 4,959 |
| 2023-12-05 | 15,250.00 | 15,700.00 | 15,050.00 | 15,280.00 | 15,280.00 | 6,242 |
| 2023-12-04 | 15,790.00 | 15,950.00 | 15,200.00 | 15,250.00 | 15,250.00 | 10,651 |
| 2023-12-01 | 15,400.00 | 15,980.00 | 15,220.00 | 15,590.00 | 15,590.00 | 11,209 |
| 2023-11-30 | 16,070.00 | 16,300.00 | 15,590.00 | 15,600.00 | 15,600.00 | 10,880 |
| 2023-11-29 | 15,570.00 | 16,000.00 | 15,510.00 | 15,940.00 | 15,940.00 | 7,553 |
| 2023-11-28 | 15,820.00 | 15,820.00 | 15,430.00 | 15,690.00 | 15,690.00 | 13,441 |
| 2023-11-27 | 15,550.00 | 15,830.00 | 15,010.00 | 15,820.00 | 15,820.00 | 12,225 |
| 2023-11-24 | 15,600.00 | 15,790.00 | 15,000.00 | 15,550.00 | 15,550.00 | 15,878 |
| 2023-11-23 | 15,760.00 | 15,850.00 | 15,380.00 | 15,600.00 | 15,600.00 | 12,859 |
| 2023-11-22 | 16,030.00 | 16,130.00 | 15,500.00 | 15,760.00 | 15,760.00 | 14,475 |
| 2023-11-21 | 15,360.00 | 16,220.00 | 15,350.00 | 16,070.00 | 16,070.00 | 27,015 |
| 2023-11-20 | 15,080.00 | 15,400.00 | 14,820.00 | 15,360.00 | 15,360.00 | 18,365 |
| 2023-11-17 | 15,000.00 | 15,390.00 | 14,650.00 | 15,090.00 | 15,090.00 | 17,283 |
| 2023-11-16 | 15,090.00 | 15,400.00 | 14,840.00 | 15,100.00 | 15,100.00 | 3,244 |
| 2023-11-15 | 15,000.00 | 15,450.00 | 14,900.00 | 15,090.00 | 15,090.00 | 15,457 |
| 2023-11-14 | 14,060.00 | 14,700.00 | 14,060.00 | 14,650.00 | 14,650.00 | 20,321 |
| 2023-11-13 | 14,370.00 | 14,750.00 | 14,050.00 | 14,200.00 | 14,200.00 | 12,280 |
| 2023-11-10 | 14,550.00 | 14,940.00 | 13,900.00 | 14,370.00 | 14,370.00 | 29,067 |
| 2023-11-09 | 14,850.00 | 15,080.00 | 14,530.00 | 14,790.00 | 14,790.00 | 13,491 |
| 2023-11-08 | 15,500.00 | 15,500.00 | 14,860.00 | 15,090.00 | 15,090.00 | 26,836 |
| 2023-11-07 | 16,100.00 | 16,100.00 | 15,260.00 | 15,500.00 | 15,500.00 | 24,232 |
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.