ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,740.00 | 8,870.00 | 8,680.00 | 8,760.00 | 8,760.00 | 7,200 |
| 2022-08-16 | 8,810.00 | 8,930.00 | 8,640.00 | 8,740.00 | 8,740.00 | 22,255 |
| 2022-08-12 | 8,510.00 | 8,990.00 | 8,290.00 | 8,820.00 | 8,820.00 | 31,701 |
| 2022-08-11 | 8,570.00 | 8,580.00 | 8,410.00 | 8,510.00 | 8,510.00 | 17,698 |
| 2022-08-10 | 8,700.00 | 8,700.00 | 8,300.00 | 8,490.00 | 8,490.00 | 65,013 |
| 2022-08-09 | 8,800.00 | 8,900.00 | 8,640.00 | 8,670.00 | 8,670.00 | 18,929 |
| 2022-08-08 | 9,010.00 | 9,010.00 | 8,850.00 | 8,900.00 | 8,900.00 | 6,448 |
| 2022-08-05 | 9,020.00 | 9,070.00 | 8,900.00 | 8,990.00 | 8,990.00 | 6,469 |
| 2022-08-04 | 8,970.00 | 9,050.00 | 8,950.00 | 9,020.00 | 9,020.00 | 9,664 |
| 2022-08-03 | 9,000.00 | 9,010.00 | 8,830.00 | 8,960.00 | 8,960.00 | 14,700 |
| 2022-08-02 | 9,070.00 | 9,280.00 | 8,840.00 | 9,030.00 | 9,030.00 | 28,527 |
| 2022-08-01 | 9,250.00 | 9,380.00 | 9,050.00 | 9,270.00 | 9,270.00 | 24,933 |
| 2022-07-29 | 9,150.00 | 9,310.00 | 9,120.00 | 9,250.00 | 9,250.00 | 17,482 |
| 2022-07-28 | 9,050.00 | 9,150.00 | 8,990.00 | 9,130.00 | 9,130.00 | 9,301 |
| 2022-07-27 | 9,000.00 | 9,060.00 | 8,900.00 | 8,990.00 | 8,990.00 | 10,059 |
| 2022-07-26 | 9,120.00 | 9,170.00 | 8,880.00 | 9,120.00 | 9,120.00 | 13,418 |
| 2022-07-25 | 9,300.00 | 9,300.00 | 8,830.00 | 9,120.00 | 9,120.00 | 7,758 |
| 2022-07-22 | 9,140.00 | 9,430.00 | 9,030.00 | 9,300.00 | 9,300.00 | 25,628 |
| 2022-07-21 | 9,190.00 | 9,720.00 | 8,990.00 | 9,090.00 | 9,090.00 | 67,671 |
| 2022-07-20 | 9,260.00 | 9,280.00 | 8,990.00 | 9,080.00 | 9,080.00 | 12,949 |
| 2022-07-19 | 9,200.00 | 9,270.00 | 9,010.00 | 9,200.00 | 9,200.00 | 9,024 |
| 2022-07-18 | 8,840.00 | 9,350.00 | 8,670.00 | 9,240.00 | 9,240.00 | 38,775 |
| 2022-07-15 | 9,620.00 | 9,770.00 | 8,190.00 | 8,640.00 | 8,640.00 | 204,501 |
| 2022-07-14 | 9,700.00 | 9,900.00 | 9,410.00 | 9,740.00 | 9,740.00 | 16,076 |
| 2022-07-13 | 10,650.00 | 10,700.00 | 9,720.00 | 9,760.00 | 9,760.00 | 94,624 |
| 2022-07-12 | 11,150.00 | 11,150.00 | 10,300.00 | 10,600.00 | 10,600.00 | 38,517 |
| 2022-07-11 | 11,200.00 | 11,650.00 | 11,000.00 | 11,200.00 | 11,200.00 | 40,881 |
| 2022-07-08 | 10,850.00 | 11,300.00 | 10,750.00 | 11,200.00 | 11,200.00 | 16,136 |
| 2022-07-07 | 10,800.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,750.00 | 4,568 |
| 2022-07-06 | 10,800.00 | 10,850.00 | 10,250.00 | 10,700.00 | 10,700.00 | 26,797 |
| 2022-07-05 | 11,000.00 | 11,200.00 | 10,700.00 | 10,800.00 | 10,800.00 | 34,270 |
| 2022-07-04 | 11,550.00 | 11,550.00 | 10,550.00 | 10,950.00 | 10,950.00 | 28,223 |
| 2022-07-01 | 11,400.00 | 11,550.00 | 11,000.00 | 11,100.00 | 11,100.00 | 10,179 |
| 2022-06-30 | 11,900.00 | 11,900.00 | 11,200.00 | 11,400.00 | 11,400.00 | 9,297 |
| 2022-06-29 | 11,450.00 | 12,000.00 | 11,150.00 | 11,850.00 | 11,850.00 | 24,510 |
| 2022-06-28 | 11,000.00 | 11,500.00 | 10,600.00 | 11,450.00 | 11,450.00 | 37,959 |
| 2022-06-27 | 10,350.00 | 10,950.00 | 10,300.00 | 10,950.00 | 10,950.00 | 32,250 |
| 2022-06-24 | 10,400.00 | 10,650.00 | 10,200.00 | 10,350.00 | 10,350.00 | 41,989 |
| 2022-06-23 | 11,000.00 | 11,050.00 | 10,200.00 | 10,450.00 | 10,450.00 | 93,409 |
| 2022-06-22 | 12,100.00 | 12,200.00 | 10,600.00 | 11,150.00 | 11,150.00 | 155,849 |
| 2022-06-21 | 12,250.00 | 12,950.00 | 11,650.00 | 12,100.00 | 12,100.00 | 97,623 |
| 2022-06-20 | 13,050.00 | 13,050.00 | 11,750.00 | 12,500.00 | 12,500.00 | 92,333 |
| 2022-06-17 | 13,750.00 | 13,850.00 | 12,650.00 | 12,900.00 | 12,900.00 | 96,659 |
| 2022-06-16 | 14,250.00 | 14,800.00 | 13,350.00 | 14,000.00 | 14,000.00 | 169,076 |
| 2022-06-15 | 13,600.00 | 14,800.00 | 12,650.00 | 13,600.00 | 13,600.00 | 160,243 |
| 2022-06-14 | 14,400.00 | 14,650.00 | 12,400.00 | 13,800.00 | 13,800.00 | 403,832 |
| 2022-06-13 | 13,750.00 | 14,900.00 | 13,650.00 | 14,400.00 | 14,400.00 | 205,611 |
| 2022-06-10 | 13,650.00 | 14,000.00 | 13,550.00 | 13,950.00 | 13,950.00 | 56,865 |
| 2022-06-09 | 13,200.00 | 13,750.00 | 13,200.00 | 13,700.00 | 13,700.00 | 38,867 |
| 2022-06-08 | 13,150.00 | 13,650.00 | 13,150.00 | 13,450.00 | 13,450.00 | 38,905 |
| 2022-06-07 | 13,200.00 | 13,350.00 | 12,950.00 | 13,150.00 | 13,150.00 | 15,372 |
| 2022-06-03 | 13,000.00 | 13,300.00 | 12,850.00 | 13,150.00 | 13,150.00 | 32,031 |
| 2022-06-02 | 13,050.00 | 13,100.00 | 12,700.00 | 12,950.00 | 12,950.00 | 10,769 |
| 2022-05-31 | 12,950.00 | 13,100.00 | 12,850.00 | 13,000.00 | 13,000.00 | 10,446 |
| 2022-05-30 | 12,900.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 9,351 |
| 2022-05-27 | 12,550.00 | 13,000.00 | 12,400.00 | 12,700.00 | 12,700.00 | 45,785 |
| 2022-05-26 | 12,300.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,400.00 | 11,217 |
| 2022-05-25 | 12,150.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 8,616 |
| 2022-05-24 | 12,400.00 | 12,400.00 | 12,050.00 | 12,050.00 | 12,050.00 | 10,258 |
| 2022-05-23 | 12,400.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | 10,648 |
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.