ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 16,800.00 | 16,800.00 | 15,730.00 | 16,050.00 | 16,050.00 | 77,576 |
| 2023-08-03 | 16,550.00 | 16,870.00 | 16,330.00 | 16,750.00 | 16,750.00 | 45,658 |
| 2023-08-02 | 17,600.00 | 17,840.00 | 16,790.00 | 16,790.00 | 16,790.00 | 43,523 |
| 2023-08-01 | 18,190.00 | 18,190.00 | 17,480.00 | 17,600.00 | 17,600.00 | 31,913 |
| 2023-07-31 | 17,690.00 | 18,180.00 | 17,520.00 | 18,000.00 | 18,000.00 | 36,140 |
| 2023-07-28 | 16,950.00 | 17,750.00 | 16,610.00 | 17,690.00 | 17,690.00 | 39,667 |
| 2023-07-27 | 17,200.00 | 17,450.00 | 16,500.00 | 16,950.00 | 16,950.00 | 57,265 |
| 2023-07-26 | 18,190.00 | 18,200.00 | 16,670.00 | 16,950.00 | 16,950.00 | 63,552 |
| 2023-07-25 | 17,690.00 | 18,200.00 | 17,100.00 | 17,730.00 | 17,730.00 | 56,492 |
| 2023-07-24 | 17,150.00 | 17,150.00 | 16,540.00 | 17,120.00 | 17,120.00 | 33,778 |
| 2023-07-21 | 17,020.00 | 17,350.00 | 16,460.00 | 17,120.00 | 17,120.00 | 70,966 |
| 2023-07-20 | 15,630.00 | 17,350.00 | 15,580.00 | 17,350.00 | 17,350.00 | 151,840 |
| 2023-07-19 | 14,900.00 | 15,840.00 | 14,820.00 | 15,700.00 | 15,700.00 | 138,631 |
| 2023-07-18 | 14,800.00 | 15,550.00 | 14,670.00 | 14,970.00 | 14,970.00 | 104,619 |
| 2023-07-17 | 15,000.00 | 15,000.00 | 14,400.00 | 14,800.00 | 14,800.00 | 43,222 |
| 2023-07-14 | 14,590.00 | 14,650.00 | 14,350.00 | 14,630.00 | 14,630.00 | 36,224 |
| 2023-07-13 | 14,790.00 | 14,880.00 | 14,380.00 | 14,600.00 | 14,600.00 | 87,991 |
| 2023-07-12 | 14,500.00 | 15,050.00 | 14,330.00 | 14,880.00 | 14,880.00 | 43,984 |
| 2023-07-11 | 13,810.00 | 14,570.00 | 13,810.00 | 14,500.00 | 14,500.00 | 40,989 |
| 2023-07-10 | 14,170.00 | 14,190.00 | 13,700.00 | 14,160.00 | 14,160.00 | 24,285 |
| 2023-07-07 | 14,430.00 | 14,430.00 | 13,760.00 | 14,180.00 | 14,180.00 | 35,241 |
| 2023-07-06 | 14,400.00 | 14,490.00 | 13,850.00 | 14,260.00 | 14,260.00 | 37,725 |
| 2023-07-05 | 14,550.00 | 14,550.00 | 14,050.00 | 14,400.00 | 14,400.00 | 31,756 |
| 2023-07-04 | 14,670.00 | 14,670.00 | 14,120.00 | 14,340.00 | 14,340.00 | 51,314 |
| 2023-07-03 | 14,680.00 | 14,860.00 | 14,290.00 | 14,600.00 | 14,600.00 | 57,699 |
| 2023-06-30 | 14,850.00 | 14,860.00 | 14,260.00 | 14,800.00 | 14,800.00 | 91,095 |
| 2023-06-29 | 15,040.00 | 15,040.00 | 14,650.00 | 14,860.00 | 14,860.00 | 56,404 |
| 2023-06-28 | 15,870.00 | 16,290.00 | 14,850.00 | 15,060.00 | 15,060.00 | 112,477 |
| 2023-06-27 | 15,950.00 | 16,100.00 | 15,700.00 | 15,800.00 | 15,800.00 | 60,473 |
| 2023-06-26 | 16,400.00 | 16,470.00 | 15,780.00 | 15,950.00 | 15,950.00 | 72,264 |
| 2023-06-23 | 15,750.00 | 16,170.00 | 15,170.00 | 16,160.00 | 16,160.00 | 127,143 |
| 2023-06-22 | 14,560.00 | 15,670.00 | 14,420.00 | 15,570.00 | 15,570.00 | 193,655 |
| 2023-06-21 | 13,620.00 | 14,370.00 | 13,620.00 | 14,300.00 | 14,300.00 | 88,171 |
| 2023-06-20 | 13,730.00 | 14,300.00 | 13,500.00 | 13,710.00 | 13,710.00 | 109,681 |
| 2023-06-19 | 13,890.00 | 13,890.00 | 13,320.00 | 13,800.00 | 13,800.00 | 47,666 |
| 2023-06-16 | 13,800.00 | 14,200.00 | 13,660.00 | 13,900.00 | 13,900.00 | 68,738 |
| 2023-06-15 | 13,520.00 | 13,910.00 | 13,470.00 | 13,780.00 | 13,780.00 | 43,578 |
| 2023-06-14 | 14,000.00 | 14,130.00 | 13,500.00 | 13,520.00 | 13,520.00 | 92,288 |
| 2023-06-13 | 13,220.00 | 14,100.00 | 13,030.00 | 14,100.00 | 14,100.00 | 107,371 |
| 2023-06-12 | 13,300.00 | 13,470.00 | 12,890.00 | 13,230.00 | 13,230.00 | 37,535 |
| 2023-06-09 | 13,000.00 | 13,400.00 | 12,880.00 | 13,300.00 | 13,300.00 | 64,384 |
| 2023-06-08 | 12,510.00 | 13,350.00 | 12,430.00 | 12,860.00 | 12,860.00 | 60,688 |
| 2023-06-07 | 12,650.00 | 12,710.00 | 12,400.00 | 12,600.00 | 12,600.00 | 57,474 |
| 2023-06-05 | 13,050.00 | 13,050.00 | 12,660.00 | 12,770.00 | 12,770.00 | 45,274 |
| 2023-06-02 | 11,890.00 | 12,890.00 | 11,800.00 | 12,800.00 | 12,800.00 | 142,035 |
| 2023-06-01 | 12,000.00 | 12,000.00 | 11,670.00 | 11,890.00 | 11,890.00 | 43,458 |
| 2023-05-31 | 11,900.00 | 11,990.00 | 11,680.00 | 11,900.00 | 11,900.00 | 21,686 |
| 2023-05-30 | 12,040.00 | 12,180.00 | 11,810.00 | 11,990.00 | 11,990.00 | 37,940 |
| 2023-05-26 | 12,030.00 | 12,150.00 | 11,860.00 | 12,060.00 | 12,060.00 | 29,888 |
| 2023-05-25 | 12,260.00 | 12,420.00 | 11,900.00 | 12,040.00 | 12,040.00 | 30,986 |
| 2023-05-24 | 12,300.00 | 12,340.00 | 11,950.00 | 12,260.00 | 12,260.00 | 29,828 |
| 2023-05-23 | 12,400.00 | 12,400.00 | 11,880.00 | 12,260.00 | 12,260.00 | 36,023 |
| 2023-05-22 | 11,660.00 | 12,440.00 | 11,580.00 | 12,240.00 | 12,240.00 | 72,078 |
| 2023-05-19 | 11,900.00 | 12,100.00 | 11,500.00 | 11,700.00 | 11,700.00 | 45,953 |
| 2023-05-18 | 11,500.00 | 11,980.00 | 11,100.00 | 11,870.00 | 11,870.00 | 64,913 |
| 2023-05-17 | 11,480.00 | 11,780.00 | 11,200.00 | 11,400.00 | 11,400.00 | 55,394 |
| 2023-05-16 | 11,780.00 | 12,090.00 | 11,300.00 | 11,620.00 | 11,620.00 | 31,383 |
| 2023-05-15 | 12,000.00 | 12,000.00 | 11,320.00 | 11,780.00 | 11,780.00 | 24,230 |
| 2023-05-12 | 11,990.00 | 12,270.00 | 11,680.00 | 11,930.00 | 11,930.00 | 21,522 |
| 2023-05-11 | 12,530.00 | 12,530.00 | 11,800.00 | 12,050.00 | 12,050.00 | 23,147 |
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.