ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 12,600.00 | 12,600.00 | 12,150.00 | 12,350.00 | 12,350.00 | 9,732 |
| 2022-02-21 | 12,450.00 | 12,600.00 | 12,050.00 | 12,600.00 | 12,600.00 | 11,952 |
| 2022-02-18 | 12,150.00 | 12,450.00 | 12,150.00 | 12,450.00 | 12,450.00 | 6,791 |
| 2022-02-17 | 12,500.00 | 12,600.00 | 12,150.00 | 12,400.00 | 12,400.00 | 16,939 |
| 2022-02-16 | 12,400.00 | 12,450.00 | 12,200.00 | 12,350.00 | 12,350.00 | 9,843 |
| 2022-02-15 | 12,300.00 | 12,500.00 | 11,900.00 | 12,100.00 | 12,100.00 | 37,310 |
| 2022-02-14 | 12,450.00 | 12,650.00 | 12,300.00 | 12,400.00 | 12,400.00 | 21,499 |
| 2022-02-11 | 12,950.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 40,903 |
| 2022-02-10 | 12,900.00 | 13,250.00 | 12,850.00 | 12,950.00 | 12,950.00 | 28,028 |
| 2022-02-09 | 12,650.00 | 12,900.00 | 12,250.00 | 12,900.00 | 12,900.00 | 43,139 |
| 2022-02-08 | 12,550.00 | 12,750.00 | 12,300.00 | 12,600.00 | 12,600.00 | 37,553 |
| 2022-02-07 | 12,600.00 | 12,800.00 | 12,200.00 | 12,650.00 | 12,650.00 | 39,799 |
| 2022-02-04 | 13,000.00 | 13,200.00 | 12,500.00 | 12,700.00 | 12,700.00 | 183,104 |
| 2022-02-03 | 12,550.00 | 12,800.00 | 12,250.00 | 12,600.00 | 12,600.00 | 58,551 |
| 2022-01-28 | 11,600.00 | 12,250.00 | 11,150.00 | 12,200.00 | 12,200.00 | 39,551 |
| 2022-01-27 | 11,800.00 | 11,800.00 | 11,150.00 | 11,550.00 | 11,550.00 | 33,780 |
| 2022-01-26 | 11,700.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 28,370 |
| 2022-01-25 | 11,650.00 | 11,950.00 | 11,300.00 | 11,750.00 | 11,750.00 | 60,871 |
| 2022-01-24 | 12,000.00 | 12,000.00 | 11,450.00 | 11,950.00 | 11,950.00 | 50,592 |
| 2022-01-21 | 12,500.00 | 12,500.00 | 11,800.00 | 12,200.00 | 12,200.00 | 54,335 |
| 2022-01-20 | 12,150.00 | 12,350.00 | 12,050.00 | 12,200.00 | 12,200.00 | 5,802 |
| 2022-01-19 | 12,250.00 | 12,400.00 | 11,800.00 | 12,250.00 | 12,250.00 | 48,863 |
| 2022-01-18 | 12,800.00 | 12,800.00 | 12,200.00 | 12,600.00 | 12,600.00 | 60,880 |
| 2022-01-17 | 13,100.00 | 13,100.00 | 12,450.00 | 12,800.00 | 12,800.00 | 25,534 |
| 2022-01-14 | 12,700.00 | 13,200.00 | 12,700.00 | 12,950.00 | 12,950.00 | 33,637 |
| 2022-01-13 | 12,850.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,100.00 | 72,734 |
| 2022-01-12 | 12,350.00 | 12,950.00 | 12,300.00 | 12,850.00 | 12,850.00 | 63,773 |
| 2022-01-11 | 12,400.00 | 12,400.00 | 11,900.00 | 12,250.00 | 12,250.00 | 59,871 |
| 2022-01-10 | 12,300.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | 20,242 |
| 2022-01-07 | 12,550.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | 19,241 |
| 2022-01-06 | 12,150.00 | 12,450.00 | 12,100.00 | 12,400.00 | 12,400.00 | 24,571 |
| 2022-01-05 | 12,450.00 | 12,550.00 | 12,100.00 | 12,450.00 | 12,450.00 | 37,395 |
| 2022-01-04 | 12,150.00 | 12,500.00 | 11,950.00 | 12,450.00 | 12,450.00 | 52,750 |
| 2022-01-03 | 11,550.00 | 12,100.00 | 11,550.00 | 11,950.00 | 11,950.00 | 32,318 |
| 2021-12-30 | 11,500.00 | 11,650.00 | 11,200.00 | 11,550.00 | 11,550.00 | 14,107 |
| 2021-12-29 | 11,200.00 | 11,550.00 | 11,100.00 | 11,500.00 | 11,500.00 | 22,467 |
| 2021-12-28 | 10,800.00 | 11,200.00 | 10,650.00 | 11,200.00 | 11,200.00 | 58,120 |
| 2021-12-27 | 11,250.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | 41,444 |
| 2021-12-24 | 11,250.00 | 11,450.00 | 11,050.00 | 11,250.00 | 11,250.00 | 18,866 |
| 2021-12-23 | 10,650.00 | 11,400.00 | 10,350.00 | 11,250.00 | 11,250.00 | 74,426 |
| 2021-12-22 | 10,650.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,650.00 | 10,049 |
| 2021-12-21 | 10,400.00 | 10,650.00 | 10,300.00 | 10,650.00 | 10,650.00 | 17,361 |
| 2021-12-20 | 10,900.00 | 10,900.00 | 10,450.00 | 10,450.00 | 10,450.00 | 44,329 |
| 2021-12-17 | 10,900.00 | 11,100.00 | 10,750.00 | 10,900.00 | 10,900.00 | 8,869 |
| 2021-12-16 | 10,950.00 | 11,100.00 | 10,750.00 | 11,000.00 | 11,000.00 | 27,501 |
| 2021-12-15 | 11,450.00 | 11,450.00 | 10,900.00 | 11,000.00 | 11,000.00 | 37,196 |
| 2021-12-14 | 11,450.00 | 11,550.00 | 11,050.00 | 11,450.00 | 11,450.00 | 25,445 |
| 2021-12-13 | 11,800.00 | 11,850.00 | 11,450.00 | 11,650.00 | 11,650.00 | 29,605 |
| 2021-12-10 | 11,750.00 | 11,750.00 | 11,150.00 | 11,550.00 | 11,550.00 | 18,636 |
| 2021-12-09 | 10,550.00 | 11,700.00 | 10,550.00 | 11,550.00 | 11,550.00 | 56,428 |
| 2021-12-08 | 11,100.00 | 11,100.00 | 10,700.00 | 10,750.00 | 10,750.00 | 22,185 |
| 2021-12-07 | 10,900.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | 17,017 |
| 2021-12-06 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 15,352 |
| 2021-12-03 | 10,850.00 | 11,050.00 | 10,750.00 | 11,000.00 | 11,000.00 | 15,690 |
| 2021-12-02 | 10,750.00 | 11,000.00 | 10,500.00 | 10,950.00 | 10,950.00 | 22,339 |
| 2021-12-01 | 11,250.00 | 11,600.00 | 10,750.00 | 10,850.00 | 10,850.00 | 80,321 |
| 2021-11-30 | 11,900.00 | 11,900.00 | 11,000.00 | 11,250.00 | 11,250.00 | 87,585 |
| 2021-11-29 | 11,850.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 64,105 |
| 2021-11-26 | 11,900.00 | 13,000.00 | 11,750.00 | 12,250.00 | 12,250.00 | 116,380 |
| 2021-11-25 | 12,350.00 | 12,350.00 | 11,700.00 | 11,700.00 | 11,700.00 | 33,236 |
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.