ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 6,870.00 | 6,940.00 | 6,670.00 | 6,780.00 | 6,780.00 | 116,010 |
| 2023-02-09 | 7,100.00 | 7,280.00 | 6,810.00 | 6,870.00 | 6,870.00 | 300,795 |
| 2023-02-08 | 7,370.00 | 7,390.00 | 7,080.00 | 7,180.00 | 7,180.00 | 401,295 |
| 2023-02-07 | 8,570.00 | 8,890.00 | 7,350.00 | 7,420.00 | 7,420.00 | 1,986,890 |
| 2023-02-06 | 6,100.00 | 7,930.00 | 6,070.00 | 7,930.00 | 7,930.00 | 1,439,424 |
| 2023-02-03 | 6,070.00 | 6,160.00 | 5,990.00 | 6,100.00 | 6,100.00 | 33,728 |
| 2023-02-02 | 5,890.00 | 6,110.00 | 5,800.00 | 6,070.00 | 6,070.00 | 47,327 |
| 2023-02-01 | 5,690.00 | 5,870.00 | 5,660.00 | 5,800.00 | 5,800.00 | 30,057 |
| 2023-01-31 | 5,570.00 | 5,710.00 | 5,530.00 | 5,660.00 | 5,660.00 | 11,131 |
| 2023-01-30 | 5,650.00 | 5,770.00 | 5,520.00 | 5,570.00 | 5,570.00 | 12,288 |
| 2023-01-27 | 5,750.00 | 5,770.00 | 5,620.00 | 5,650.00 | 5,650.00 | 17,084 |
| 2023-01-26 | 5,600.00 | 5,800.00 | 5,600.00 | 5,750.00 | 5,750.00 | 22,579 |
| 2023-01-25 | 5,470.00 | 5,700.00 | 5,460.00 | 5,600.00 | 5,600.00 | 58,401 |
| 2023-01-20 | 5,680.00 | 5,680.00 | 5,400.00 | 5,470.00 | 5,470.00 | 22,876 |
| 2023-01-19 | 5,520.00 | 5,600.00 | 5,470.00 | 5,470.00 | 5,470.00 | 12,149 |
| 2023-01-18 | 5,640.00 | 5,640.00 | 5,440.00 | 5,570.00 | 5,570.00 | 13,800 |
| 2023-01-17 | 5,730.00 | 5,730.00 | 5,560.00 | 5,610.00 | 5,610.00 | 9,724 |
| 2023-01-16 | 5,790.00 | 5,810.00 | 5,590.00 | 5,700.00 | 5,700.00 | 14,189 |
| 2023-01-13 | 5,790.00 | 5,850.00 | 5,710.00 | 5,790.00 | 5,790.00 | 11,734 |
| 2023-01-12 | 5,830.00 | 5,840.00 | 5,780.00 | 5,790.00 | 5,790.00 | 5,787 |
| 2023-01-11 | 5,730.00 | 5,890.00 | 5,690.00 | 5,800.00 | 5,800.00 | 14,201 |
| 2023-01-10 | 5,720.00 | 5,780.00 | 5,670.00 | 5,720.00 | 5,720.00 | 10,709 |
| 2023-01-09 | 5,650.00 | 5,800.00 | 5,540.00 | 5,690.00 | 5,690.00 | 28,074 |
| 2023-01-06 | 5,300.00 | 5,550.00 | 5,280.00 | 5,540.00 | 5,540.00 | 7,725 |
| 2023-01-05 | 5,390.00 | 5,510.00 | 5,350.00 | 5,350.00 | 5,350.00 | 9,510 |
| 2023-01-04 | 5,260.00 | 5,490.00 | 5,210.00 | 5,390.00 | 5,390.00 | 19,829 |
| 2023-01-03 | 5,190.00 | 5,390.00 | 4,800.00 | 5,390.00 | 5,390.00 | 89,858 |
| 2023-01-02 | 5,300.00 | 5,340.00 | 5,080.00 | 5,180.00 | 5,180.00 | 44,941 |
| 2022-12-29 | 5,980.00 | 5,980.00 | 5,230.00 | 5,230.00 | 5,230.00 | 113,376 |
| 2022-12-28 | 6,330.00 | 6,330.00 | 5,960.00 | 5,980.00 | 5,980.00 | 47,814 |
| 2022-12-27 | 6,280.00 | 6,840.00 | 6,150.00 | 6,260.00 | 6,260.00 | 378,807 |
| 2022-12-26 | 6,080.00 | 6,310.00 | 6,000.00 | 6,250.00 | 6,250.00 | 66,302 |
| 2022-12-23 | 6,130.00 | 6,130.00 | 5,990.00 | 6,120.00 | 6,120.00 | 9,049 |
| 2022-12-22 | 6,140.00 | 6,140.00 | 6,050.00 | 6,130.00 | 6,130.00 | 7,781 |
| 2022-12-21 | 6,130.00 | 6,160.00 | 6,010.00 | 6,140.00 | 6,140.00 | 14,301 |
| 2022-12-20 | 6,200.00 | 6,270.00 | 6,050.00 | 6,130.00 | 6,130.00 | 20,125 |
| 2022-12-19 | 6,010.00 | 6,310.00 | 6,010.00 | 6,200.00 | 6,200.00 | 28,923 |
| 2022-12-16 | 6,060.00 | 6,130.00 | 5,850.00 | 6,130.00 | 6,130.00 | 17,112 |
| 2022-12-15 | 6,050.00 | 6,170.00 | 6,050.00 | 6,130.00 | 6,130.00 | 17,949 |
| 2022-12-14 | 6,140.00 | 6,160.00 | 6,050.00 | 6,140.00 | 6,140.00 | 9,379 |
| 2022-12-13 | 6,150.00 | 6,160.00 | 6,020.00 | 6,140.00 | 6,140.00 | 15,621 |
| 2022-12-12 | 6,090.00 | 6,170.00 | 6,020.00 | 6,160.00 | 6,160.00 | 11,132 |
| 2022-12-09 | 6,000.00 | 6,130.00 | 5,940.00 | 6,090.00 | 6,090.00 | 10,632 |
| 2022-12-08 | 6,060.00 | 6,140.00 | 5,900.00 | 6,020.00 | 6,020.00 | 16,782 |
| 2022-12-07 | 6,080.00 | 6,140.00 | 5,930.00 | 6,100.00 | 6,100.00 | 19,292 |
| 2022-12-06 | 6,180.00 | 6,180.00 | 6,050.00 | 6,160.00 | 6,160.00 | 12,131 |
| 2022-12-05 | 6,150.00 | 6,250.00 | 6,070.00 | 6,250.00 | 6,250.00 | 6,679 |
| 2022-12-02 | 6,230.00 | 6,240.00 | 6,140.00 | 6,200.00 | 6,200.00 | 19,359 |
| 2022-12-01 | 6,240.00 | 6,300.00 | 6,140.00 | 6,250.00 | 6,250.00 | 22,738 |
| 2022-11-30 | 6,400.00 | 6,470.00 | 6,130.00 | 6,200.00 | 6,200.00 | 29,716 |
| 2022-11-29 | 6,350.00 | 6,450.00 | 6,100.00 | 6,410.00 | 6,410.00 | 35,846 |
| 2022-11-28 | 6,510.00 | 6,540.00 | 6,160.00 | 6,350.00 | 6,350.00 | 82,852 |
| 2022-11-25 | 6,500.00 | 6,580.00 | 6,350.00 | 6,570.00 | 6,570.00 | 45,038 |
| 2022-11-24 | 6,070.00 | 6,860.00 | 6,050.00 | 6,500.00 | 6,500.00 | 333,949 |
| 2022-11-23 | 5,660.00 | 6,680.00 | 5,660.00 | 6,040.00 | 6,040.00 | 704,659 |
| 2022-11-22 | 5,600.00 | 5,730.00 | 5,440.00 | 5,710.00 | 5,710.00 | 47,919 |
| 2022-11-21 | 5,700.00 | 5,820.00 | 5,390.00 | 5,640.00 | 5,640.00 | 70,762 |
| 2022-11-18 | 5,670.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,700.00 | 55,038 |
| 2022-11-17 | 5,760.00 | 5,760.00 | 5,530.00 | 5,700.00 | 5,700.00 | 57,453 |
| 2022-11-16 | 5,610.00 | 5,740.00 | 5,490.00 | 5,730.00 | 5,730.00 | 93,633 |
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.