ENVIONEER Co.,Ltd. (KOSDAQ:317870)
South Korea · Delayed Price · Currency is KRW 13,620
0.00 (0.00%)
At close: Aug 28, 2025
ENVIONEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 13,620.00 | 13,700.00 | 13,460.00 | 13,620.00 | - | - | 1,409 |
| Aug 27, 2025 | 13,750.00 | 13,750.00 | 13,100.00 | 13,620.00 | - | -0.51% | 6,981 |
| Aug 26, 2025 | 13,700.00 | 13,990.00 | 13,500.00 | 13,690.00 | - | -0.07% | 3,518 |
| Aug 25, 2025 | 13,620.00 | 14,270.00 | 13,490.00 | 13,700.00 | - | 0.59% | 8,567 |
| Aug 22, 2025 | 13,700.00 | 13,700.00 | 13,480.00 | 13,620.00 | - | -0.58% | 2,843 |
| Aug 21, 2025 | 13,400.00 | 13,990.00 | 13,360.00 | 13,700.00 | - | - | 11,264 |
| Aug 20, 2025 | 14,000.00 | 14,000.00 | 13,120.00 | 13,700.00 | - | -2.28% | 19,791 |
| Aug 19, 2025 | 14,120.00 | 14,120.00 | 13,720.00 | 14,020.00 | - | -0.50% | 5,190 |
| Aug 18, 2025 | 14,390.00 | 14,390.00 | 13,650.00 | 14,090.00 | - | -2.08% | 6,778 |
| Aug 14, 2025 | 14,450.00 | 14,740.00 | 14,210.00 | 14,390.00 | - | -0.42% | 12,343 |
| Aug 13, 2025 | 14,810.00 | 14,810.00 | 14,210.00 | 14,450.00 | - | 0.35% | 4,407 |
| Aug 12, 2025 | 14,800.00 | 14,800.00 | 14,170.00 | 14,400.00 | - | -0.89% | 3,372 |
| Aug 11, 2025 | 14,420.00 | 14,950.00 | 14,300.00 | 14,530.00 | - | 0.83% | 4,820 |
| Aug 8, 2025 | 14,590.00 | 14,600.00 | 14,360.00 | 14,410.00 | - | -1.30% | 5,920 |
| Aug 7, 2025 | 14,520.00 | 14,980.00 | 14,310.00 | 14,600.00 | - | 0.48% | 7,524 |
| Aug 6, 2025 | 14,710.00 | 14,770.00 | 14,250.00 | 14,530.00 | - | -2.42% | 18,285 |
| Aug 5, 2025 | 14,400.00 | 15,000.00 | 14,400.00 | 14,890.00 | - | 3.40% | 21,141 |
| Aug 4, 2025 | 14,590.00 | 14,810.00 | 14,300.00 | 14,400.00 | - | -1.57% | 7,724 |
| Aug 1, 2025 | 15,120.00 | 15,120.00 | 14,320.00 | 14,630.00 | - | 2.31% | 43,936 |
| Jul 31, 2025 | 13,070.00 | 14,500.00 | 13,060.00 | 14,300.00 | - | 9.58% | 60,424 |
| Jul 30, 2025 | 13,600.00 | 13,600.00 | 13,040.00 | 13,050.00 | - | -3.55% | 36,681 |
| Jul 29, 2025 | 13,600.00 | 13,750.00 | 13,180.00 | 13,530.00 | - | -0.51% | 18,767 |
| Jul 28, 2025 | 13,500.00 | 13,820.00 | 13,370.00 | 13,600.00 | - | 0.74% | 16,153 |
| Jul 25, 2025 | 13,650.00 | 14,160.00 | 13,360.00 | 13,500.00 | - | -2.17% | 24,332 |
| Jul 24, 2025 | 13,440.00 | 14,150.00 | 13,250.00 | 13,800.00 | - | 2.68% | 20,434 |
| Jul 23, 2025 | 13,660.00 | 13,780.00 | 13,310.00 | 13,440.00 | - | -1.54% | 12,032 |
| Jul 22, 2025 | 13,840.00 | 14,000.00 | 13,450.00 | 13,650.00 | - | -2.15% | 17,377 |
| Jul 21, 2025 | 14,270.00 | 14,270.00 | 13,800.00 | 13,950.00 | - | -0.50% | 13,898 |
| Jul 18, 2025 | 13,930.00 | 14,370.00 | 13,910.00 | 14,020.00 | - | 0.14% | 7,228 |
| Jul 17, 2025 | 14,200.00 | 14,300.00 | 13,970.00 | 14,000.00 | - | -1.34% | 10,121 |
| Jul 16, 2025 | 14,090.00 | 14,210.00 | 13,770.00 | 14,190.00 | - | 0.57% | 14,267 |
| Jul 15, 2025 | 13,700.00 | 14,310.00 | 13,400.00 | 14,110.00 | - | 2.99% | 30,232 |
| Jul 14, 2025 | 14,100.00 | 14,310.00 | 13,540.00 | 13,700.00 | - | -2.84% | 15,768 |
| Jul 11, 2025 | 14,250.00 | 14,520.00 | 13,930.00 | 14,100.00 | - | -1.05% | 19,487 |
| Jul 10, 2025 | 14,090.00 | 14,340.00 | 13,840.00 | 14,250.00 | - | 0.35% | 33,342 |
| Jul 9, 2025 | 14,180.00 | 14,200.00 | 13,690.00 | 14,200.00 | - | 0.07% | 39,034 |
| Jul 8, 2025 | 12,960.00 | 15,400.00 | 12,960.00 | 14,190.00 | - | 9.49% | 231,092 |
| Jul 7, 2025 | 12,900.00 | 13,020.00 | 12,530.00 | 12,960.00 | - | -0.46% | 26,724 |
| Jul 4, 2025 | 13,530.00 | 13,740.00 | 12,970.00 | 13,020.00 | - | -4.89% | 29,653 |
| Jul 3, 2025 | 13,730.00 | 13,980.00 | 13,490.00 | 13,690.00 | - | -0.15% | 23,555 |
| Jul 2, 2025 | 14,090.00 | 14,270.00 | 13,710.00 | 13,710.00 | - | -3.65% | 18,424 |
| Jul 1, 2025 | 13,960.00 | 14,300.00 | 13,750.00 | 14,230.00 | - | 1.93% | 11,043 |
| Jun 30, 2025 | 14,660.00 | 14,660.00 | 13,820.00 | 13,960.00 | - | - | 11,968 |
| Jun 27, 2025 | 14,950.00 | 14,950.00 | 13,910.00 | 13,960.00 | - | -3.26% | 27,411 |
| Jun 26, 2025 | 14,490.00 | 14,490.00 | 14,150.00 | 14,430.00 | - | -0.41% | 12,139 |
| Jun 25, 2025 | 14,680.00 | 14,710.00 | 14,040.00 | 14,490.00 | - | -1.29% | 16,947 |
| Jun 24, 2025 | 14,390.00 | 14,720.00 | 14,040.00 | 14,680.00 | - | 1.94% | 19,905 |
| Jun 23, 2025 | 14,120.00 | 14,960.00 | 13,790.00 | 14,400.00 | - | 1.98% | 43,858 |
| Jun 20, 2025 | 14,470.00 | 14,750.00 | 13,670.00 | 14,120.00 | - | -2.42% | 35,099 |
| Jun 19, 2025 | 15,000.00 | 15,090.00 | 14,290.00 | 14,470.00 | - | -2.16% | 10,970 |