ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 15,530.00 | 15,940.00 | 15,510.00 | 15,880.00 | 15,880.00 | 28,776 |
| 2023-11-03 | 15,560.00 | 15,560.00 | 14,830.00 | 15,480.00 | 15,480.00 | 45,319 |
| 2023-11-02 | 14,700.00 | 15,900.00 | 14,700.00 | 15,480.00 | 15,480.00 | 29,460 |
| 2023-11-01 | 15,450.00 | 15,790.00 | 14,650.00 | 14,650.00 | 14,650.00 | 19,667 |
| 2023-10-31 | 15,840.00 | 16,210.00 | 15,380.00 | 15,450.00 | 15,450.00 | 23,532 |
| 2023-10-30 | 16,000.00 | 16,660.00 | 15,510.00 | 16,000.00 | 16,000.00 | 27,017 |
| 2023-10-27 | 15,270.00 | 16,070.00 | 15,030.00 | 16,000.00 | 16,000.00 | 18,678 |
| 2023-10-26 | 15,430.00 | 15,730.00 | 15,130.00 | 15,550.00 | 15,550.00 | 15,701 |
| 2023-10-25 | 15,950.00 | 16,320.00 | 15,410.00 | 15,730.00 | 15,730.00 | 11,066 |
| 2023-10-24 | 15,130.00 | 15,720.00 | 14,630.00 | 15,470.00 | 15,470.00 | 30,120 |
| 2023-10-23 | 15,170.00 | 15,840.00 | 15,120.00 | 15,120.00 | 15,120.00 | 13,460 |
| 2023-10-20 | 16,190.00 | 16,870.00 | 15,500.00 | 15,850.00 | 15,850.00 | 46,460 |
| 2023-10-19 | 17,030.00 | 17,030.00 | 16,300.00 | 16,500.00 | 16,500.00 | 22,028 |
| 2023-10-18 | 17,190.00 | 17,190.00 | 16,300.00 | 17,100.00 | 17,100.00 | 20,109 |
| 2023-10-17 | 17,060.00 | 17,420.00 | 17,010.00 | 17,190.00 | 17,190.00 | 6,504 |
| 2023-10-16 | 17,210.00 | 17,800.00 | 17,060.00 | 17,200.00 | 17,200.00 | 9,526 |
| 2023-10-13 | 17,630.00 | 17,960.00 | 17,160.00 | 17,530.00 | 17,530.00 | 7,004 |
| 2023-10-12 | 17,120.00 | 17,920.00 | 16,980.00 | 17,630.00 | 17,630.00 | 22,500 |
| 2023-10-11 | 17,300.00 | 17,500.00 | 17,110.00 | 17,110.00 | 17,110.00 | 12,968 |
| 2023-10-10 | 17,710.00 | 17,940.00 | 17,180.00 | 17,430.00 | 17,430.00 | 23,766 |
| 2023-10-06 | 17,550.00 | 17,930.00 | 17,270.00 | 17,900.00 | 17,900.00 | 20,084 |
| 2023-10-05 | 17,850.00 | 18,000.00 | 17,400.00 | 17,590.00 | 17,590.00 | 16,479 |
| 2023-10-04 | 18,590.00 | 18,590.00 | 17,650.00 | 17,840.00 | 17,840.00 | 26,791 |
| 2023-09-27 | 17,660.00 | 18,800.00 | 17,630.00 | 18,600.00 | 18,600.00 | 20,748 |
| 2023-09-26 | 18,020.00 | 18,390.00 | 17,690.00 | 17,880.00 | 17,880.00 | 16,571 |
| 2023-09-25 | 18,410.00 | 18,410.00 | 18,100.00 | 18,130.00 | 18,130.00 | 17,607 |
| 2023-09-22 | 18,440.00 | 18,630.00 | 18,080.00 | 18,500.00 | 18,500.00 | 10,332 |
| 2023-09-21 | 18,400.00 | 18,710.00 | 18,200.00 | 18,440.00 | 18,440.00 | 16,065 |
| 2023-09-20 | 18,220.00 | 18,780.00 | 17,880.00 | 18,680.00 | 18,680.00 | 25,724 |
| 2023-09-19 | 18,740.00 | 19,270.00 | 18,140.00 | 18,310.00 | 18,310.00 | 28,583 |
| 2023-09-18 | 19,460.00 | 19,460.00 | 18,470.00 | 18,730.00 | 18,730.00 | 47,803 |
| 2023-09-15 | 18,970.00 | 19,700.00 | 18,580.00 | 19,470.00 | 19,470.00 | 34,545 |
| 2023-09-14 | 18,410.00 | 18,980.00 | 18,390.00 | 18,970.00 | 18,970.00 | 14,090 |
| 2023-09-13 | 18,960.00 | 19,000.00 | 18,150.00 | 18,750.00 | 18,750.00 | 37,184 |
| 2023-09-12 | 19,500.00 | 19,500.00 | 18,740.00 | 18,960.00 | 18,960.00 | 41,683 |
| 2023-09-11 | 19,310.00 | 19,770.00 | 19,030.00 | 19,350.00 | 19,350.00 | 35,236 |
| 2023-09-08 | 19,100.00 | 20,500.00 | 18,600.00 | 19,560.00 | 19,560.00 | 89,870 |
| 2023-09-07 | 19,450.00 | 19,610.00 | 18,960.00 | 19,350.00 | 19,350.00 | 48,029 |
| 2023-09-06 | 20,350.00 | 20,350.00 | 18,900.00 | 19,670.00 | 19,670.00 | 97,599 |
| 2023-09-05 | 18,400.00 | 19,990.00 | 18,400.00 | 19,970.00 | 19,970.00 | 164,273 |
| 2023-09-04 | 17,650.00 | 18,750.00 | 17,270.00 | 18,300.00 | 18,300.00 | 111,766 |
| 2023-09-01 | 17,310.00 | 17,820.00 | 17,250.00 | 17,640.00 | 17,640.00 | 37,284 |
| 2023-08-31 | 17,190.00 | 17,600.00 | 17,100.00 | 17,420.00 | 17,420.00 | 45,121 |
| 2023-08-30 | 17,000.00 | 17,370.00 | 16,910.00 | 17,200.00 | 17,200.00 | 23,199 |
| 2023-08-29 | 17,310.00 | 17,520.00 | 16,780.00 | 17,150.00 | 17,150.00 | 51,507 |
| 2023-08-28 | 17,660.00 | 17,690.00 | 17,180.00 | 17,310.00 | 17,310.00 | 36,592 |
| 2023-08-25 | 17,120.00 | 17,850.00 | 17,100.00 | 17,660.00 | 17,660.00 | 59,423 |
| 2023-08-24 | 17,000.00 | 17,500.00 | 16,890.00 | 17,200.00 | 17,200.00 | 46,943 |
| 2023-08-23 | 16,090.00 | 17,180.00 | 16,090.00 | 17,000.00 | 17,000.00 | 54,732 |
| 2023-08-22 | 16,960.00 | 18,520.00 | 15,950.00 | 16,260.00 | 16,260.00 | 214,711 |
| 2023-08-21 | 15,780.00 | 16,670.00 | 15,500.00 | 16,600.00 | 16,600.00 | 36,986 |
| 2023-08-18 | 15,600.00 | 15,900.00 | 15,120.00 | 15,780.00 | 15,780.00 | 21,385 |
| 2023-08-17 | 15,000.00 | 15,640.00 | 14,770.00 | 15,600.00 | 15,600.00 | 24,006 |
| 2023-08-16 | 15,130.00 | 15,280.00 | 14,690.00 | 15,130.00 | 15,130.00 | 40,360 |
| 2023-08-14 | 15,910.00 | 16,020.00 | 15,080.00 | 15,280.00 | 15,280.00 | 28,208 |
| 2023-08-11 | 16,000.00 | 16,090.00 | 15,620.00 | 15,910.00 | 15,910.00 | 16,983 |
| 2023-08-10 | 15,590.00 | 16,000.00 | 15,550.00 | 15,820.00 | 15,820.00 | 25,497 |
| 2023-08-09 | 15,350.00 | 15,970.00 | 15,350.00 | 15,830.00 | 15,830.00 | 18,165 |
| 2023-08-08 | 15,900.00 | 16,090.00 | 15,350.00 | 15,580.00 | 15,580.00 | 47,159 |
| 2023-08-07 | 16,050.00 | 16,050.00 | 15,400.00 | 15,900.00 | 15,900.00 | 56,418 |
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.