ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,630.00 | 5,760.00 | 5,420.00 | 5,630.00 | 5,630.00 | 100,509 |
| 2022-11-14 | 5,280.00 | 5,990.00 | 5,280.00 | 5,630.00 | 5,630.00 | 671,645 |
| 2022-11-11 | 5,300.00 | 5,370.00 | 5,230.00 | 5,250.00 | 5,250.00 | 76,372 |
| 2022-11-10 | 5,260.00 | 5,450.00 | 5,160.00 | 5,240.00 | 5,240.00 | 47,236 |
| 2022-11-09 | 5,240.00 | 5,310.00 | 5,200.00 | 5,280.00 | 5,280.00 | 39,518 |
| 2022-11-08 | 5,360.00 | 5,440.00 | 5,210.00 | 5,210.00 | 5,210.00 | 147,567 |
| 2022-11-07 | 5,250.00 | 5,560.00 | 5,030.00 | 5,390.00 | 5,390.00 | 632,152 |
| 2022-11-04 | 5,210.00 | 6,770.00 | 5,190.00 | 5,250.00 | 5,250.00 | 2,197,608 |
| 2022-11-03 | 5,060.00 | 5,210.00 | 4,990.00 | 5,210.00 | 5,210.00 | 16,761 |
| 2022-11-02 | 5,250.00 | 5,250.00 | 4,985.00 | 5,190.00 | 5,190.00 | 78,903 |
| 2022-11-01 | 5,270.00 | 5,330.00 | 5,170.00 | 5,240.00 | 5,240.00 | 43,044 |
| 2022-10-31 | 5,280.00 | 5,350.00 | 5,120.00 | 5,260.00 | 5,260.00 | 60,380 |
| 2022-10-28 | 5,290.00 | 5,410.00 | 5,080.00 | 5,280.00 | 5,280.00 | 120,325 |
| 2022-10-27 | 5,650.00 | 5,650.00 | 5,200.00 | 5,210.00 | 5,210.00 | 116,596 |
| 2022-10-26 | 5,800.00 | 5,810.00 | 5,570.00 | 5,600.00 | 5,600.00 | 60,788 |
| 2022-10-25 | 7,100.00 | 7,100.00 | 5,600.00 | 5,790.00 | 5,790.00 | 537,077 |
| 2022-10-24 | 7,270.00 | 7,310.00 | 6,880.00 | 7,100.00 | 7,100.00 | 24,882 |
| 2022-10-21 | 7,230.00 | 7,310.00 | 7,120.00 | 7,230.00 | 7,230.00 | 4,198 |
| 2022-10-20 | 7,220.00 | 7,250.00 | 7,080.00 | 7,230.00 | 7,230.00 | 3,581 |
| 2022-10-19 | 7,280.00 | 7,300.00 | 7,210.00 | 7,220.00 | 7,220.00 | 5,638 |
| 2022-10-18 | 7,390.00 | 7,420.00 | 7,200.00 | 7,280.00 | 7,280.00 | 20,272 |
| 2022-10-17 | 7,370.00 | 7,440.00 | 7,180.00 | 7,390.00 | 7,390.00 | 12,012 |
| 2022-10-14 | 7,470.00 | 7,710.00 | 7,310.00 | 7,440.00 | 7,440.00 | 21,899 |
| 2022-10-13 | 7,470.00 | 7,580.00 | 7,210.00 | 7,430.00 | 7,430.00 | 7,512 |
| 2022-10-12 | 7,350.00 | 7,430.00 | 7,060.00 | 7,430.00 | 7,430.00 | 18,555 |
| 2022-10-11 | 7,700.00 | 7,700.00 | 7,100.00 | 7,430.00 | 7,430.00 | 22,216 |
| 2022-10-07 | 7,730.00 | 7,730.00 | 7,490.00 | 7,700.00 | 7,700.00 | 8,264 |
| 2022-10-06 | 7,750.00 | 7,750.00 | 7,630.00 | 7,730.00 | 7,730.00 | 2,869 |
| 2022-10-05 | 7,750.00 | 7,750.00 | 7,510.00 | 7,710.00 | 7,710.00 | 4,896 |
| 2022-10-04 | 7,560.00 | 7,710.00 | 7,510.00 | 7,710.00 | 7,710.00 | 15,377 |
| 2022-09-30 | 7,400.00 | 7,700.00 | 7,190.00 | 7,520.00 | 7,520.00 | 18,922 |
| 2022-09-29 | 7,450.00 | 7,630.00 | 7,370.00 | 7,530.00 | 7,530.00 | 6,459 |
| 2022-09-28 | 7,830.00 | 7,830.00 | 7,250.00 | 7,550.00 | 7,550.00 | 17,362 |
| 2022-09-27 | 7,580.00 | 7,720.00 | 7,140.00 | 7,720.00 | 7,720.00 | 11,594 |
| 2022-09-26 | 7,500.00 | 7,540.00 | 7,160.00 | 7,540.00 | 7,540.00 | 17,461 |
| 2022-09-23 | 7,640.00 | 7,640.00 | 7,450.00 | 7,620.00 | 7,620.00 | 1,588 |
| 2022-09-22 | 7,680.00 | 7,680.00 | 7,320.00 | 7,640.00 | 7,640.00 | 13,245 |
| 2022-09-21 | 7,670.00 | 7,670.00 | 7,510.00 | 7,640.00 | 7,640.00 | 3,425 |
| 2022-09-20 | 7,590.00 | 7,730.00 | 7,500.00 | 7,670.00 | 7,670.00 | 4,317 |
| 2022-09-19 | 7,640.00 | 7,640.00 | 7,490.00 | 7,570.00 | 7,570.00 | 8,421 |
| 2022-09-16 | 7,780.00 | 7,800.00 | 7,420.00 | 7,640.00 | 7,640.00 | 16,940 |
| 2022-09-15 | 8,030.00 | 8,100.00 | 7,230.00 | 7,850.00 | 7,850.00 | 59,097 |
| 2022-09-14 | 7,900.00 | 7,990.00 | 7,810.00 | 7,990.00 | 7,990.00 | 857 |
| 2022-09-13 | 7,940.00 | 8,060.00 | 7,850.00 | 7,950.00 | 7,950.00 | 6,714 |
| 2022-09-08 | 7,930.00 | 8,030.00 | 7,840.00 | 7,950.00 | 7,950.00 | 2,939 |
| 2022-09-07 | 8,030.00 | 8,070.00 | 7,760.00 | 7,950.00 | 7,950.00 | 15,458 |
| 2022-09-06 | 8,050.00 | 8,140.00 | 8,000.00 | 8,030.00 | 8,030.00 | 1,178 |
| 2022-09-05 | 8,070.00 | 8,120.00 | 7,900.00 | 8,050.00 | 8,050.00 | 2,962 |
| 2022-09-02 | 7,980.00 | 8,140.00 | 7,970.00 | 8,120.00 | 8,120.00 | 6,819 |
| 2022-09-01 | 8,190.00 | 8,200.00 | 7,990.00 | 8,180.00 | 8,180.00 | 6,496 |
| 2022-08-31 | 8,210.00 | 8,210.00 | 8,110.00 | 8,190.00 | 8,190.00 | 4,200 |
| 2022-08-30 | 7,980.00 | 8,220.00 | 7,950.00 | 8,170.00 | 8,170.00 | 19,699 |
| 2022-08-29 | 7,920.00 | 8,090.00 | 7,700.00 | 8,090.00 | 8,090.00 | 23,944 |
| 2022-08-26 | 8,090.00 | 8,230.00 | 7,930.00 | 8,090.00 | 8,090.00 | 17,850 |
| 2022-08-25 | 7,990.00 | 8,150.00 | 7,990.00 | 8,090.00 | 8,090.00 | 7,506 |
| 2022-08-24 | 7,960.00 | 7,990.00 | 7,870.00 | 7,990.00 | 7,990.00 | 2,622 |
| 2022-08-23 | 7,900.00 | 7,980.00 | 7,780.00 | 7,960.00 | 7,960.00 | 7,176 |
| 2022-08-22 | 8,150.00 | 8,150.00 | 7,760.00 | 7,900.00 | 7,900.00 | 38,154 |
| 2022-08-19 | 8,490.00 | 8,540.00 | 8,220.00 | 8,220.00 | 8,220.00 | 21,319 |
| 2022-08-18 | 8,620.00 | 8,670.00 | 8,450.00 | 8,500.00 | 8,500.00 | 13,586 |
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.