ENVIONEER Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18,580.00 | 18,700.00 | 18,360.00 | 18,440.00 | 18,440.00 | 4,865 |
| 2024-10-29 | 18,450.00 | 18,700.00 | 18,250.00 | 18,690.00 | 18,690.00 | 8,314 |
| 2024-10-28 | 18,420.00 | 18,650.00 | 18,280.00 | 18,450.00 | 18,450.00 | 641 |
| 2024-10-25 | 18,450.00 | 18,450.00 | 17,970.00 | 18,280.00 | 18,280.00 | 9,107 |
| 2024-10-24 | 18,730.00 | 18,780.00 | 18,200.00 | 18,310.00 | 18,310.00 | 12,651 |
| 2024-10-23 | 18,800.00 | 18,800.00 | 18,520.00 | 18,780.00 | 18,780.00 | 6,000 |
| 2024-10-22 | 18,510.00 | 19,190.00 | 18,450.00 | 18,680.00 | 18,680.00 | 3,664 |
| 2024-10-21 | 18,720.00 | 19,140.00 | 18,510.00 | 18,590.00 | 18,590.00 | 4,569 |
| 2024-10-18 | 19,770.00 | 19,770.00 | 18,500.00 | 18,800.00 | 18,800.00 | 10,271 |
| 2024-10-17 | 18,930.00 | 19,900.00 | 18,930.00 | 19,200.00 | 19,200.00 | 24,617 |
| 2024-10-16 | 19,140.00 | 19,140.00 | 18,560.00 | 18,900.00 | 18,900.00 | 11,934 |
| 2024-10-15 | 19,420.00 | 19,590.00 | 18,870.00 | 19,200.00 | 19,200.00 | 10,430 |
| 2024-10-14 | 20,300.00 | 20,300.00 | 19,280.00 | 19,420.00 | 19,420.00 | 85,302 |
| 2024-10-11 | 19,500.00 | 19,500.00 | 19,230.00 | 19,230.00 | 19,230.00 | 3,508 |
| 2024-10-10 | 19,820.00 | 19,890.00 | 19,350.00 | 19,500.00 | 19,500.00 | 13,071 |
| 2024-10-08 | 20,000.00 | 20,000.00 | 19,640.00 | 19,880.00 | 19,880.00 | 5,994 |
| 2024-10-07 | 19,320.00 | 20,200.00 | 19,320.00 | 19,890.00 | 19,890.00 | 20,930 |
| 2024-10-04 | 19,290.00 | 19,600.00 | 19,280.00 | 19,400.00 | 19,400.00 | 16,339 |
| 2024-10-02 | 19,400.00 | 19,570.00 | 19,140.00 | 19,450.00 | 19,450.00 | 6,463 |
| 2024-09-30 | 19,700.00 | 19,710.00 | 19,260.00 | 19,450.00 | 19,450.00 | 10,776 |
| 2024-09-27 | 19,850.00 | 19,850.00 | 19,450.00 | 19,700.00 | 19,700.00 | 7,229 |
| 2024-09-26 | 20,200.00 | 20,200.00 | 19,700.00 | 19,850.00 | 19,850.00 | 16,855 |
| 2024-09-25 | 19,300.00 | 20,900.00 | 19,300.00 | 19,850.00 | 19,850.00 | 50,206 |
| 2024-09-24 | 18,920.00 | 19,460.00 | 18,830.00 | 19,350.00 | 19,350.00 | 15,427 |
| 2024-09-23 | 18,780.00 | 18,970.00 | 18,660.00 | 18,920.00 | 18,920.00 | 6,085 |
| 2024-09-20 | 18,850.00 | 18,850.00 | 18,300.00 | 18,790.00 | 18,790.00 | 23,967 |
| 2024-09-19 | 18,930.00 | 19,200.00 | 18,560.00 | 18,790.00 | 18,790.00 | 9,519 |
| 2024-09-13 | 18,940.00 | 18,940.00 | 18,230.00 | 18,930.00 | 18,930.00 | 15,972 |
| 2024-09-12 | 18,800.00 | 19,000.00 | 18,430.00 | 18,750.00 | 18,750.00 | 23,927 |
| 2024-09-11 | 17,970.00 | 18,690.00 | 17,820.00 | 18,590.00 | 18,590.00 | 14,963 |
| 2024-09-10 | 17,900.00 | 18,190.00 | 17,730.00 | 17,810.00 | 17,810.00 | 6,101 |
| 2024-09-09 | 17,800.00 | 18,080.00 | 17,030.00 | 17,900.00 | 17,900.00 | 13,311 |
| 2024-09-06 | 18,040.00 | 18,120.00 | 17,500.00 | 17,900.00 | 17,900.00 | 16,162 |
| 2024-09-05 | 18,180.00 | 18,200.00 | 17,840.00 | 18,040.00 | 18,040.00 | 3,630 |
| 2024-09-04 | 18,140.00 | 18,240.00 | 17,780.00 | 18,020.00 | 18,020.00 | 9,116 |
| 2024-09-03 | 18,430.00 | 18,630.00 | 18,220.00 | 18,380.00 | 18,380.00 | 8,464 |
| 2024-09-02 | 18,700.00 | 18,770.00 | 18,350.00 | 18,500.00 | 18,500.00 | 5,177 |
| 2024-08-30 | 18,670.00 | 18,780.00 | 18,440.00 | 18,770.00 | 18,770.00 | 8,914 |
| 2024-08-29 | 18,150.00 | 19,300.00 | 18,150.00 | 18,720.00 | 18,720.00 | 39,862 |
| 2024-08-28 | 18,690.00 | 18,690.00 | 17,870.00 | 18,150.00 | 18,150.00 | 14,631 |
| 2024-08-27 | 18,370.00 | 18,710.00 | 18,050.00 | 18,370.00 | 18,370.00 | 23,363 |
| 2024-08-26 | 17,580.00 | 18,400.00 | 17,580.00 | 18,370.00 | 18,370.00 | 40,562 |
| 2024-08-23 | 17,620.00 | 17,620.00 | 17,150.00 | 17,580.00 | 17,580.00 | 19,511 |
| 2024-08-22 | 17,640.00 | 17,790.00 | 17,500.00 | 17,600.00 | 17,600.00 | 3,857 |
| 2024-08-21 | 17,900.00 | 17,900.00 | 17,550.00 | 17,700.00 | 17,700.00 | 3,440 |
| 2024-08-20 | 17,610.00 | 17,910.00 | 17,440.00 | 17,900.00 | 17,900.00 | 8,426 |
| 2024-08-19 | 17,780.00 | 17,780.00 | 17,430.00 | 17,610.00 | 17,610.00 | 5,397 |
| 2024-08-16 | 17,900.00 | 18,200.00 | 17,690.00 | 17,780.00 | 17,780.00 | 6,410 |
| 2024-08-14 | 18,060.00 | 18,110.00 | 17,500.00 | 17,830.00 | 17,830.00 | 11,679 |
| 2024-08-13 | 18,190.00 | 18,550.00 | 17,690.00 | 17,930.00 | 17,930.00 | 25,702 |
| 2024-08-12 | 17,180.00 | 18,250.00 | 17,150.00 | 18,190.00 | 18,190.00 | 48,174 |
| 2024-08-09 | 16,970.00 | 17,350.00 | 16,930.00 | 17,350.00 | 17,350.00 | 27,037 |
| 2024-08-08 | 16,230.00 | 17,270.00 | 16,230.00 | 16,970.00 | 16,970.00 | 25,584 |
| 2024-08-07 | 15,250.00 | 16,260.00 | 15,150.00 | 16,230.00 | 16,230.00 | 21,352 |
| 2024-08-06 | 14,420.00 | 15,960.00 | 13,520.00 | 15,310.00 | 15,310.00 | 33,470 |
| 2024-08-05 | 15,830.00 | 15,830.00 | 14,430.00 | 14,560.00 | 14,560.00 | 23,393 |
| 2024-08-02 | 16,320.00 | 16,440.00 | 15,540.00 | 16,000.00 | 16,000.00 | 9,161 |
| 2024-08-01 | 16,100.00 | 16,840.00 | 15,960.00 | 16,470.00 | 16,470.00 | 8,211 |
| 2024-07-31 | 15,550.00 | 16,250.00 | 15,220.00 | 16,200.00 | 16,200.00 | 20,353 |
| 2024-07-30 | 16,100.00 | 16,110.00 | 15,510.00 | 15,700.00 | 15,700.00 | 10,741 |
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.