ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 12,100.00 | 12,300.00 | 11,900.00 | 12,250.00 | 12,250.00 | 30,132 |
| 2021-11-23 | 11,600.00 | 12,300.00 | 11,600.00 | 12,100.00 | 12,100.00 | 16,350 |
| 2021-11-22 | 11,800.00 | 12,000.00 | 11,500.00 | 11,800.00 | 11,800.00 | 23,526 |
| 2021-11-19 | 11,900.00 | 12,000.00 | 11,400.00 | 11,800.00 | 11,800.00 | 50,378 |
| 2021-11-18 | 12,050.00 | 12,050.00 | 11,800.00 | 11,800.00 | 11,800.00 | 22,765 |
| 2021-11-17 | 11,900.00 | 12,050.00 | 11,800.00 | 12,050.00 | 12,050.00 | 32,712 |
| 2021-11-16 | 12,200.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | 27,303 |
| 2021-11-15 | 12,400.00 | 12,400.00 | 11,850.00 | 12,200.00 | 12,200.00 | 79,332 |
| 2021-11-12 | 12,400.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | 28,057 |
| 2021-11-11 | 12,750.00 | 12,850.00 | 12,450.00 | 12,500.00 | 12,500.00 | 49,243 |
| 2021-11-10 | 12,650.00 | 12,900.00 | 12,400.00 | 12,750.00 | 12,750.00 | 33,482 |
| 2021-11-09 | 12,750.00 | 13,050.00 | 12,300.00 | 12,900.00 | 12,900.00 | 57,015 |
| 2021-11-08 | 13,200.00 | 13,250.00 | 12,650.00 | 12,900.00 | 12,900.00 | 42,617 |
| 2021-11-05 | 13,200.00 | 13,300.00 | 12,900.00 | 13,150.00 | 13,150.00 | 24,322 |
| 2021-11-04 | 13,200.00 | 13,350.00 | 12,900.00 | 13,200.00 | 13,200.00 | 44,368 |
| 2021-11-03 | 13,600.00 | 13,600.00 | 13,050.00 | 13,150.00 | 13,150.00 | 49,310 |
| 2021-11-02 | 13,350.00 | 13,850.00 | 13,300.00 | 13,500.00 | 13,500.00 | 47,853 |
| 2021-11-01 | 13,250.00 | 13,650.00 | 13,100.00 | 13,350.00 | 13,350.00 | 37,966 |
| 2021-10-29 | 13,250.00 | 13,550.00 | 13,200.00 | 13,450.00 | 13,450.00 | 38,590 |
| 2021-10-28 | 13,300.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | 42,156 |
| 2021-10-27 | 13,350.00 | 13,500.00 | 13,100.00 | 13,400.00 | 13,400.00 | 34,253 |
| 2021-10-26 | 14,000.00 | 14,100.00 | 13,200.00 | 13,350.00 | 13,350.00 | 109,669 |
| 2021-10-25 | 12,600.00 | 13,900.00 | 12,400.00 | 13,850.00 | 13,850.00 | 263,030 |
| 2021-10-22 | 12,600.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 13,846 |
| 2021-10-21 | 12,550.00 | 12,650.00 | 11,700.00 | 12,400.00 | 12,400.00 | 34,980 |
| 2021-10-20 | 12,700.00 | 12,850.00 | 12,450.00 | 12,550.00 | 12,550.00 | 25,814 |
| 2021-10-19 | 12,700.00 | 13,000.00 | 12,600.00 | 12,650.00 | 12,650.00 | 22,301 |
| 2021-10-18 | 12,700.00 | 13,000.00 | 12,400.00 | 12,850.00 | 12,850.00 | 26,517 |
| 2021-10-15 | 12,400.00 | 12,750.00 | 12,250.00 | 12,700.00 | 12,700.00 | 22,659 |
| 2021-10-14 | 12,400.00 | 12,600.00 | 12,200.00 | 12,450.00 | 12,450.00 | 42,449 |
← NewerPage 21 of 21 · 1,230 trading days
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.