ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 12,390.00 | 12,390.00 | 12,140.00 | 12,280.00 | 12,280.00 | 18,570 |
| 2023-05-09 | 12,650.00 | 12,770.00 | 12,210.00 | 12,420.00 | 12,420.00 | 28,998 |
| 2023-05-08 | 12,600.00 | 12,760.00 | 12,400.00 | 12,630.00 | 12,630.00 | 17,918 |
| 2023-05-04 | 12,010.00 | 12,610.00 | 11,850.00 | 12,600.00 | 12,600.00 | 43,232 |
| 2023-05-03 | 12,760.00 | 13,060.00 | 11,910.00 | 12,200.00 | 12,200.00 | 59,209 |
| 2023-05-02 | 13,040.00 | 13,040.00 | 12,510.00 | 12,760.00 | 12,760.00 | 34,744 |
| 2023-04-28 | 13,150.00 | 13,240.00 | 12,760.00 | 13,140.00 | 13,140.00 | 23,920 |
| 2023-04-27 | 13,200.00 | 13,250.00 | 12,220.00 | 13,140.00 | 13,140.00 | 29,021 |
| 2023-04-26 | 12,680.00 | 13,230.00 | 12,590.00 | 12,930.00 | 12,930.00 | 31,190 |
| 2023-04-25 | 13,330.00 | 13,530.00 | 12,600.00 | 12,960.00 | 12,960.00 | 37,813 |
| 2023-04-24 | 13,410.00 | 13,560.00 | 12,750.00 | 13,330.00 | 13,330.00 | 44,893 |
| 2023-04-21 | 13,500.00 | 13,780.00 | 13,090.00 | 13,540.00 | 13,540.00 | 63,313 |
| 2023-04-20 | 13,010.00 | 13,580.00 | 12,110.00 | 13,560.00 | 13,560.00 | 135,704 |
| 2023-04-19 | 14,090.00 | 14,090.00 | 12,110.00 | 12,850.00 | 12,850.00 | 241,588 |
| 2023-04-18 | 14,630.00 | 14,630.00 | 13,410.00 | 14,090.00 | 14,090.00 | 109,523 |
| 2023-04-17 | 13,660.00 | 14,660.00 | 13,310.00 | 14,560.00 | 14,560.00 | 125,192 |
| 2023-04-14 | 13,900.00 | 13,900.00 | 13,350.00 | 13,650.00 | 13,650.00 | 40,502 |
| 2023-04-13 | 13,890.00 | 13,890.00 | 13,110.00 | 13,690.00 | 13,690.00 | 77,681 |
| 2023-04-12 | 12,800.00 | 13,690.00 | 12,590.00 | 13,690.00 | 13,690.00 | 120,155 |
| 2023-04-11 | 12,680.00 | 12,900.00 | 12,430.00 | 12,710.00 | 12,710.00 | 101,343 |
| 2023-04-10 | 12,010.00 | 12,900.00 | 12,010.00 | 12,680.00 | 12,680.00 | 157,821 |
| 2023-04-07 | 11,280.00 | 12,100.00 | 11,130.00 | 12,000.00 | 12,000.00 | 111,573 |
| 2023-04-06 | 11,280.00 | 12,040.00 | 10,960.00 | 11,420.00 | 11,420.00 | 121,293 |
| 2023-04-05 | 11,610.00 | 11,610.00 | 10,650.00 | 11,350.00 | 11,350.00 | 258,481 |
| 2023-04-04 | 10,000.00 | 12,190.00 | 9,940.00 | 11,610.00 | 11,610.00 | 533,178 |
| 2023-04-03 | 9,980.00 | 10,250.00 | 9,600.00 | 10,120.00 | 10,120.00 | 94,980 |
| 2023-03-31 | 9,250.00 | 9,990.00 | 9,250.00 | 9,980.00 | 9,980.00 | 205,344 |
| 2023-03-30 | 9,500.00 | 9,580.00 | 8,930.00 | 9,250.00 | 9,250.00 | 147,545 |
| 2023-03-29 | 8,500.00 | 9,690.00 | 8,410.00 | 9,690.00 | 9,690.00 | 358,938 |
| 2023-03-28 | 7,700.00 | 8,500.00 | 7,420.00 | 8,500.00 | 8,500.00 | 135,632 |
| 2023-03-27 | 7,320.00 | 7,680.00 | 7,220.00 | 7,680.00 | 7,680.00 | 108,265 |
| 2023-03-24 | 7,800.00 | 7,810.00 | 7,250.00 | 7,490.00 | 7,490.00 | 133,391 |
| 2023-03-23 | 7,600.00 | 7,920.00 | 7,530.00 | 7,800.00 | 7,800.00 | 151,915 |
| 2023-03-22 | 7,280.00 | 7,800.00 | 7,200.00 | 7,700.00 | 7,700.00 | 161,572 |
| 2023-03-21 | 6,950.00 | 7,530.00 | 6,950.00 | 7,280.00 | 7,280.00 | 243,821 |
| 2023-03-20 | 6,590.00 | 7,140.00 | 6,590.00 | 6,990.00 | 6,990.00 | 91,895 |
| 2023-03-17 | 6,750.00 | 6,790.00 | 6,510.00 | 6,680.00 | 6,680.00 | 51,073 |
| 2023-03-16 | 6,930.00 | 7,000.00 | 6,510.00 | 6,750.00 | 6,750.00 | 67,384 |
| 2023-03-15 | 6,890.00 | 7,200.00 | 6,760.00 | 7,030.00 | 7,030.00 | 199,137 |
| 2023-03-14 | 6,750.00 | 6,930.00 | 6,570.00 | 6,760.00 | 6,760.00 | 123,880 |
| 2023-03-13 | 6,720.00 | 6,900.00 | 6,510.00 | 6,770.00 | 6,770.00 | 145,782 |
| 2023-03-10 | 6,390.00 | 6,750.00 | 6,270.00 | 6,710.00 | 6,710.00 | 147,790 |
| 2023-03-09 | 6,370.00 | 6,430.00 | 6,210.00 | 6,390.00 | 6,390.00 | 38,039 |
| 2023-03-08 | 6,050.00 | 6,370.00 | 5,850.00 | 6,370.00 | 6,370.00 | 92,038 |
| 2023-03-07 | 6,070.00 | 6,190.00 | 6,010.00 | 6,010.00 | 6,010.00 | 31,792 |
| 2023-03-06 | 6,210.00 | 6,250.00 | 6,030.00 | 6,070.00 | 6,070.00 | 38,710 |
| 2023-03-03 | 6,220.00 | 6,380.00 | 6,220.00 | 6,220.00 | 6,220.00 | 18,409 |
| 2023-03-02 | 6,350.00 | 6,350.00 | 6,110.00 | 6,220.00 | 6,220.00 | 23,850 |
| 2023-02-28 | 6,290.00 | 6,360.00 | 6,220.00 | 6,220.00 | 6,220.00 | 28,972 |
| 2023-02-27 | 6,150.00 | 6,390.00 | 6,120.00 | 6,290.00 | 6,290.00 | 35,927 |
| 2023-02-24 | 6,410.00 | 6,500.00 | 6,200.00 | 6,270.00 | 6,270.00 | 28,914 |
| 2023-02-23 | 6,390.00 | 6,510.00 | 6,340.00 | 6,410.00 | 6,410.00 | 26,012 |
| 2023-02-22 | 6,500.00 | 6,510.00 | 6,230.00 | 6,430.00 | 6,430.00 | 57,355 |
| 2023-02-21 | 6,730.00 | 6,730.00 | 6,500.00 | 6,610.00 | 6,610.00 | 38,780 |
| 2023-02-20 | 6,590.00 | 6,720.00 | 6,440.00 | 6,680.00 | 6,680.00 | 72,492 |
| 2023-02-17 | 6,330.00 | 6,640.00 | 6,310.00 | 6,610.00 | 6,610.00 | 55,138 |
| 2023-02-16 | 6,820.00 | 6,890.00 | 6,400.00 | 6,490.00 | 6,490.00 | 142,339 |
| 2023-02-15 | 6,700.00 | 6,850.00 | 6,610.00 | 6,820.00 | 6,820.00 | 151,425 |
| 2023-02-14 | 6,720.00 | 6,880.00 | 6,640.00 | 6,640.00 | 6,640.00 | 86,740 |
| 2023-02-13 | 6,750.00 | 6,870.00 | 6,670.00 | 6,810.00 | 6,810.00 | 101,183 |
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.