ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 16,100.00 | 16,630.00 | 15,760.00 | 16,410.00 | 16,410.00 | 10,607 |
| 2025-01-24 | 16,080.00 | 16,370.00 | 15,940.00 | 16,150.00 | 16,150.00 | 9,827 |
| 2025-01-23 | 15,290.00 | 16,490.00 | 15,230.00 | 16,080.00 | 16,080.00 | 10,490 |
| 2025-01-22 | 15,760.00 | 16,020.00 | 15,240.00 | 15,500.00 | 15,500.00 | 11,597 |
| 2025-01-21 | 16,190.00 | 16,190.00 | 15,600.00 | 15,760.00 | 15,760.00 | 3,916 |
| 2025-01-20 | 15,800.00 | 16,180.00 | 15,740.00 | 15,940.00 | 15,940.00 | 4,173 |
| 2025-01-17 | 15,780.00 | 15,980.00 | 15,310.00 | 15,900.00 | 15,900.00 | 9,709 |
| 2025-01-16 | 15,950.00 | 16,150.00 | 15,660.00 | 15,780.00 | 15,780.00 | 13,354 |
| 2025-01-15 | 16,770.00 | 16,970.00 | 15,600.00 | 15,950.00 | 15,950.00 | 27,258 |
| 2025-01-14 | 16,750.00 | 16,930.00 | 16,200.00 | 16,880.00 | 16,880.00 | 9,805 |
| 2025-01-13 | 16,900.00 | 17,650.00 | 16,050.00 | 16,900.00 | 16,900.00 | 23,811 |
| 2025-01-10 | 14,720.00 | 18,500.00 | 14,710.00 | 17,070.00 | 17,070.00 | 148,111 |
| 2025-01-09 | 14,340.00 | 14,950.00 | 14,100.00 | 14,870.00 | 14,870.00 | 10,233 |
| 2025-01-08 | 14,180.00 | 14,370.00 | 14,080.00 | 14,340.00 | 14,340.00 | 2,975 |
| 2025-01-07 | 14,140.00 | 14,400.00 | 13,960.00 | 14,230.00 | 14,230.00 | 9,979 |
| 2025-01-06 | 14,080.00 | 14,290.00 | 13,790.00 | 14,280.00 | 14,280.00 | 4,291 |
| 2025-01-03 | 13,740.00 | 14,200.00 | 13,660.00 | 14,050.00 | 14,050.00 | 7,946 |
| 2025-01-02 | 14,090.00 | 14,090.00 | 13,660.00 | 13,680.00 | 13,680.00 | 4,265 |
| 2024-12-30 | 13,630.00 | 14,200.00 | 13,630.00 | 14,090.00 | 14,090.00 | 5,065 |
| 2024-12-27 | 13,950.00 | 13,960.00 | 13,640.00 | 13,640.00 | 13,640.00 | 6,194 |
| 2024-12-26 | 14,100.00 | 14,290.00 | 13,790.00 | 13,980.00 | 13,980.00 | 9,575 |
| 2024-12-24 | 14,370.00 | 14,500.00 | 13,990.00 | 14,100.00 | 14,100.00 | 6,468 |
| 2024-12-23 | 14,590.00 | 14,590.00 | 14,210.00 | 14,370.00 | 14,370.00 | 1,854 |
| 2024-12-20 | 14,840.00 | 14,840.00 | 13,920.00 | 14,400.00 | 14,400.00 | 4,951 |
| 2024-12-19 | 14,320.00 | 14,650.00 | 14,240.00 | 14,500.00 | 14,500.00 | 4,956 |
| 2024-12-18 | 13,510.00 | 14,300.00 | 13,510.00 | 14,300.00 | 14,300.00 | 9,908 |
| 2024-12-17 | 14,900.00 | 14,900.00 | 13,330.00 | 13,540.00 | 13,540.00 | 29,378 |
| 2024-12-16 | 14,640.00 | 14,900.00 | 14,020.00 | 14,250.00 | 14,250.00 | 10,342 |
| 2024-12-13 | 14,920.00 | 14,920.00 | 14,550.00 | 14,640.00 | 14,640.00 | 4,106 |
| 2024-12-12 | 14,880.00 | 14,880.00 | 14,580.00 | 14,740.00 | 14,740.00 | 3,476 |
| 2024-12-11 | 14,880.00 | 14,880.00 | 14,390.00 | 14,600.00 | 14,600.00 | 11,967 |
| 2024-12-10 | 14,190.00 | 14,820.00 | 14,120.00 | 14,310.00 | 14,310.00 | 7,258 |
| 2024-12-09 | 14,560.00 | 14,560.00 | 13,620.00 | 14,190.00 | 14,190.00 | 19,094 |
| 2024-12-06 | 14,920.00 | 14,920.00 | 14,170.00 | 14,720.00 | 14,720.00 | 7,039 |
| 2024-12-05 | 14,850.00 | 15,250.00 | 14,420.00 | 14,920.00 | 14,920.00 | 15,951 |
| 2024-12-04 | 15,090.00 | 15,090.00 | 14,580.00 | 14,900.00 | 14,900.00 | 5,308 |
| 2024-12-03 | 14,840.00 | 15,880.00 | 14,840.00 | 15,090.00 | 15,090.00 | 5,145 |
| 2024-12-02 | 15,330.00 | 15,330.00 | 14,840.00 | 14,840.00 | 14,840.00 | 7,185 |
| 2024-11-29 | 15,360.00 | 15,480.00 | 14,880.00 | 15,330.00 | 15,330.00 | 3,942 |
| 2024-11-28 | 15,140.00 | 15,790.00 | 14,860.00 | 15,350.00 | 15,350.00 | 4,424 |
| 2024-11-27 | 15,730.00 | 15,730.00 | 14,900.00 | 15,150.00 | 15,150.00 | 5,003 |
| 2024-11-26 | 15,650.00 | 15,650.00 | 15,030.00 | 15,160.00 | 15,160.00 | 1,776 |
| 2024-11-25 | 15,620.00 | 15,620.00 | 15,100.00 | 15,120.00 | 15,120.00 | 9,252 |
| 2024-11-22 | 15,420.00 | 15,600.00 | 15,020.00 | 15,370.00 | 15,370.00 | 10,387 |
| 2024-11-21 | 15,510.00 | 15,970.00 | 15,250.00 | 15,400.00 | 15,400.00 | 5,544 |
| 2024-11-20 | 15,700.00 | 15,780.00 | 15,340.00 | 15,570.00 | 15,570.00 | 4,697 |
| 2024-11-19 | 15,090.00 | 15,650.00 | 14,800.00 | 15,550.00 | 15,550.00 | 18,321 |
| 2024-11-18 | 15,400.00 | 15,400.00 | 14,920.00 | 15,090.00 | 15,090.00 | 16,140 |
| 2024-11-15 | 15,230.00 | 15,770.00 | 14,680.00 | 15,100.00 | 15,100.00 | 35,469 |
| 2024-11-14 | 15,900.00 | 16,070.00 | 14,780.00 | 15,230.00 | 15,230.00 | 34,405 |
| 2024-11-13 | 15,600.00 | 16,200.00 | 15,040.00 | 15,380.00 | 15,380.00 | 15,909 |
| 2024-11-12 | 16,650.00 | 17,080.00 | 15,440.00 | 15,790.00 | 15,790.00 | 47,052 |
| 2024-11-11 | 16,860.00 | 16,960.00 | 16,350.00 | 16,740.00 | 16,740.00 | 16,129 |
| 2024-11-08 | 17,100.00 | 17,150.00 | 16,600.00 | 16,970.00 | 16,970.00 | 19,005 |
| 2024-11-07 | 18,400.00 | 18,400.00 | 16,510.00 | 17,140.00 | 17,140.00 | 69,458 |
| 2024-11-06 | 18,600.00 | 18,600.00 | 17,560.00 | 17,800.00 | 17,800.00 | 24,260 |
| 2024-11-05 | 18,780.00 | 18,780.00 | 18,000.00 | 18,300.00 | 18,300.00 | 9,311 |
| 2024-11-04 | 18,320.00 | 18,780.00 | 17,920.00 | 18,410.00 | 18,410.00 | 12,737 |
| 2024-11-01 | 19,000.00 | 19,280.00 | 17,930.00 | 18,400.00 | 18,400.00 | 26,470 |
| 2024-10-31 | 18,420.00 | 18,550.00 | 18,000.00 | 18,550.00 | 18,550.00 | 6,227 |
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.