ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 12,400.00 | 12,650.00 | 12,250.00 | 12,400.00 | 12,400.00 | 26,520 |
| 2022-05-19 | 12,400.00 | 12,500.00 | 12,050.00 | 12,400.00 | 12,400.00 | 10,750 |
| 2022-05-18 | 12,450.00 | 12,450.00 | 12,150.00 | 12,400.00 | 12,400.00 | 7,941 |
| 2022-05-17 | 12,500.00 | 12,500.00 | 12,250.00 | 12,350.00 | 12,350.00 | 13,868 |
| 2022-05-16 | 12,600.00 | 12,850.00 | 12,350.00 | 12,500.00 | 12,500.00 | 10,494 |
| 2022-05-13 | 12,300.00 | 12,550.00 | 12,200.00 | 12,450.00 | 12,450.00 | 26,584 |
| 2022-05-12 | 11,950.00 | 12,400.00 | 11,800.00 | 12,200.00 | 12,200.00 | 26,337 |
| 2022-05-11 | 11,950.00 | 12,350.00 | 11,950.00 | 12,250.00 | 12,250.00 | 19,796 |
| 2022-05-10 | 11,950.00 | 12,050.00 | 11,400.00 | 12,050.00 | 12,050.00 | 27,412 |
| 2022-05-09 | 12,250.00 | 12,250.00 | 11,700.00 | 11,950.00 | 11,950.00 | 36,497 |
| 2022-05-06 | 12,400.00 | 12,600.00 | 12,050.00 | 12,250.00 | 12,250.00 | 86,518 |
| 2022-05-04 | 13,100.00 | 13,950.00 | 12,450.00 | 12,700.00 | 12,700.00 | 206,231 |
| 2022-05-03 | 13,050.00 | 13,050.00 | 12,900.00 | 13,000.00 | 13,000.00 | 19,961 |
| 2022-05-02 | 13,100.00 | 13,800.00 | 12,800.00 | 13,000.00 | 13,000.00 | 35,491 |
| 2022-04-29 | 13,200.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 19,186 |
| 2022-04-28 | 13,050.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 37,006 |
| 2022-04-27 | 13,250.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 48,374 |
| 2022-04-26 | 13,450.00 | 13,750.00 | 13,450.00 | 13,550.00 | 13,550.00 | 30,978 |
| 2022-04-25 | 13,550.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,500.00 | 32,191 |
| 2022-04-22 | 13,950.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,900.00 | 13,799 |
| 2022-04-21 | 14,100.00 | 14,350.00 | 13,800.00 | 14,100.00 | 14,100.00 | 34,995 |
| 2022-04-20 | 14,350.00 | 14,450.00 | 13,800.00 | 14,150.00 | 14,150.00 | 45,114 |
| 2022-04-19 | 13,950.00 | 14,500.00 | 13,700.00 | 14,350.00 | 14,350.00 | 116,086 |
| 2022-04-18 | 13,700.00 | 14,050.00 | 13,500.00 | 13,950.00 | 13,950.00 | 104,861 |
| 2022-04-15 | 12,950.00 | 13,750.00 | 12,900.00 | 13,700.00 | 13,700.00 | 124,562 |
| 2022-04-14 | 13,100.00 | 13,350.00 | 12,850.00 | 13,150.00 | 13,150.00 | 17,613 |
| 2022-04-13 | 12,850.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 15,407 |
| 2022-04-12 | 13,250.00 | 13,250.00 | 12,800.00 | 12,800.00 | 12,800.00 | 24,559 |
| 2022-04-11 | 13,300.00 | 13,600.00 | 12,950.00 | 13,400.00 | 13,400.00 | 29,993 |
| 2022-04-08 | 13,500.00 | 13,500.00 | 13,000.00 | 13,300.00 | 13,300.00 | 18,750 |
| 2022-04-07 | 13,300.00 | 13,700.00 | 13,300.00 | 13,450.00 | 13,450.00 | 33,026 |
| 2022-04-06 | 13,450.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 23,334 |
| 2022-04-05 | 13,300.00 | 13,700.00 | 13,200.00 | 13,450.00 | 13,450.00 | 68,196 |
| 2022-04-04 | 12,700.00 | 13,350.00 | 12,700.00 | 13,300.00 | 13,300.00 | 76,543 |
| 2022-04-01 | 12,750.00 | 13,200.00 | 12,500.00 | 12,600.00 | 12,600.00 | 39,868 |
| 2022-03-31 | 12,550.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 12,535 |
| 2022-03-30 | 12,750.00 | 12,750.00 | 12,450.00 | 12,650.00 | 12,650.00 | 18,618 |
| 2022-03-29 | 12,750.00 | 12,950.00 | 12,550.00 | 12,650.00 | 12,650.00 | 10,553 |
| 2022-03-28 | 12,550.00 | 13,150.00 | 12,500.00 | 12,650.00 | 12,650.00 | 39,936 |
| 2022-03-25 | 12,900.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 13,256 |
| 2022-03-24 | 12,950.00 | 13,150.00 | 12,650.00 | 12,900.00 | 12,900.00 | 30,652 |
| 2022-03-23 | 13,350.00 | 13,350.00 | 12,950.00 | 13,000.00 | 13,000.00 | 24,426 |
| 2022-03-22 | 13,350.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | 18,779 |
| 2022-03-21 | 13,400.00 | 13,750.00 | 13,300.00 | 13,400.00 | 13,400.00 | 56,766 |
| 2022-03-18 | 13,050.00 | 13,300.00 | 12,850.00 | 13,250.00 | 13,250.00 | 29,257 |
| 2022-03-17 | 13,150.00 | 13,200.00 | 12,850.00 | 13,050.00 | 13,050.00 | 28,759 |
| 2022-03-16 | 12,750.00 | 13,150.00 | 12,700.00 | 13,050.00 | 13,050.00 | 47,982 |
| 2022-03-15 | 13,250.00 | 13,250.00 | 12,350.00 | 12,800.00 | 12,800.00 | 82,306 |
| 2022-03-14 | 13,650.00 | 13,750.00 | 13,050.00 | 13,250.00 | 13,250.00 | 42,647 |
| 2022-03-11 | 13,150.00 | 13,700.00 | 13,000.00 | 13,700.00 | 13,700.00 | 80,057 |
| 2022-03-10 | 13,150.00 | 13,150.00 | 12,900.00 | 13,150.00 | 13,150.00 | 28,568 |
| 2022-03-08 | 13,000.00 | 13,100.00 | 12,700.00 | 13,000.00 | 13,000.00 | 23,402 |
| 2022-03-07 | 12,850.00 | 13,100.00 | 12,850.00 | 13,000.00 | 13,000.00 | 23,721 |
| 2022-03-04 | 13,150.00 | 13,200.00 | 12,800.00 | 13,150.00 | 13,150.00 | 38,287 |
| 2022-03-03 | 13,150.00 | 13,300.00 | 12,900.00 | 13,150.00 | 13,150.00 | 37,840 |
| 2022-03-02 | 12,850.00 | 13,200.00 | 12,800.00 | 13,050.00 | 13,050.00 | 40,638 |
| 2022-02-28 | 12,600.00 | 13,250.00 | 12,450.00 | 12,900.00 | 12,900.00 | 72,275 |
| 2022-02-25 | 12,200.00 | 12,700.00 | 12,200.00 | 12,650.00 | 12,650.00 | 39,186 |
| 2022-02-24 | 12,350.00 | 12,350.00 | 11,750.00 | 12,150.00 | 12,150.00 | 51,103 |
| 2022-02-23 | 12,400.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | 18,748 |
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.