ENVIONEER Co., Ltd. (KOSDAQ:317870)
South Korea · Delayed Price · Currency is KRW 4,170.00
-30.00 (-0.71%)
At close: Nov 13, 2026
ENVIONEER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,255.00 | 4,255.00 | 4,075.00 | 4,170.00 | 4,170.00 | -0.71% | 6,431 |
| Nov 12, 2026 | 4,245.00 | 4,245.00 | 4,010.00 | 4,200.00 | 4,200.00 | -1.06% | 6,576 |
| Nov 11, 2026 | 4,240.00 | 4,255.00 | 4,090.00 | 4,245.00 | 4,245.00 | -0.24% | 8,266 |
| Nov 10, 2026 | 4,100.00 | 4,265.00 | 4,045.00 | 4,255.00 | 4,255.00 | 4.16% | 8,238 |
| Nov 9, 2026 | 4,460.00 | 4,460.00 | 4,020.00 | 4,085.00 | 4,085.00 | 0.25% | 12,757 |
| Nov 6, 2026 | 4,310.00 | 4,310.00 | 3,990.00 | 4,075.00 | 4,075.00 | -5.45% | 15,795 |
| Nov 5, 2026 | 5,100.00 | 5,100.00 | 4,200.00 | 4,310.00 | 4,310.00 | -5.17% | 13,695 |
| Nov 4, 2026 | 4,500.00 | 4,770.00 | 4,305.00 | 4,545.00 | 4,545.00 | 0.78% | 4,902 |
| Nov 3, 2026 | 4,605.00 | 4,670.00 | 4,410.00 | 4,510.00 | 4,510.00 | -1.96% | 7,406 |
| Nov 2, 2026 | 4,620.00 | 4,940.00 | 4,545.00 | 4,600.00 | 4,600.00 | -0.43% | 3,785 |
| Oct 30, 2026 | 4,695.00 | 4,930.00 | 4,610.00 | 4,620.00 | 4,620.00 | -3.04% | 4,369 |
| Oct 29, 2026 | 5,040.00 | 5,040.00 | 4,565.00 | 4,765.00 | 4,765.00 | 0.21% | 6,632 |
| Oct 28, 2026 | 4,750.00 | 4,960.00 | 4,660.00 | 4,755.00 | 4,755.00 | 0.11% | 1,714 |
| Oct 27, 2026 | 4,795.00 | 5,070.00 | 4,620.00 | 4,750.00 | 4,750.00 | 1.93% | 2,851 |
| Oct 26, 2026 | 4,690.00 | 5,000.00 | 4,610.00 | 4,660.00 | 4,660.00 | -1.79% | 2,951 |
| Oct 23, 2026 | 4,480.00 | 4,845.00 | 4,470.00 | 4,745.00 | 4,745.00 | 0.85% | 4,756 |
| Oct 22, 2026 | 5,090.00 | 5,220.00 | 4,610.00 | 4,705.00 | 4,705.00 | -3.39% | 8,762 |
| Oct 21, 2026 | 4,810.00 | 5,160.00 | 4,800.00 | 4,870.00 | 4,870.00 | 0.10% | 7,803 |
| Oct 20, 2026 | 4,910.00 | 5,180.00 | 4,710.00 | 4,865.00 | 4,865.00 | -0.92% | 4,137 |
| Oct 19, 2026 | 4,910.00 | 4,910.00 | 4,675.00 | 4,910.00 | 4,910.00 | -1.21% | 8,407 |
| Oct 16, 2026 | 4,880.00 | 5,500.00 | 4,700.00 | 4,970.00 | 4,970.00 | 1.64% | 24,205 |
| Oct 15, 2026 | 4,955.00 | 5,260.00 | 4,640.00 | 4,890.00 | 4,890.00 | -0.71% | 10,131 |
| Oct 14, 2026 | 4,805.00 | 5,130.00 | 4,805.00 | 4,925.00 | 4,925.00 | -2.09% | 5,592 |
| Oct 13, 2026 | 5,100.00 | 5,100.00 | 4,825.00 | 5,030.00 | 5,030.00 | -0.79% | 13,554 |
| Oct 12, 2026 | 5,300.00 | 5,530.00 | 4,975.00 | 5,070.00 | 5,070.00 | -4.16% | 12,706 |
| Oct 8, 2026 | 5,320.00 | 5,500.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.56% | 7,326 |
| Oct 7, 2026 | 5,460.00 | 5,460.00 | 5,170.00 | 5,320.00 | 5,320.00 | 1.33% | 9,240 |
| Oct 6, 2026 | 5,250.00 | 5,400.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.19% | 13,293 |
| Oct 2, 2026 | 5,120.00 | 5,790.00 | 4,970.00 | 5,240.00 | 5,240.00 | 6.18% | 56,282 |
| Oct 1, 2026 | 4,800.00 | 5,080.00 | 4,580.00 | 4,935.00 | 4,935.00 | -0.20% | 12,407 |
| Sep 30, 2026 | 5,470.00 | 5,470.00 | 4,855.00 | 4,945.00 | 4,945.00 | -0.90% | 5,186 |
| Sep 29, 2026 | 5,020.00 | 5,220.00 | 4,870.00 | 4,990.00 | 4,990.00 | -0.60% | 6,850 |
| Sep 28, 2026 | 5,030.00 | 5,170.00 | 4,825.00 | 5,020.00 | 5,020.00 | 2.45% | 17,571 |
| Sep 23, 2026 | 5,020.00 | 5,020.00 | 4,755.00 | 4,900.00 | 4,900.00 | 0.41% | 7,040 |
| Sep 22, 2026 | 4,975.00 | 5,000.00 | 4,830.00 | 4,880.00 | 4,880.00 | -1.91% | 6,337 |
| Sep 21, 2026 | 5,000.00 | 5,060.00 | 4,895.00 | 4,975.00 | 4,975.00 | -0.50% | 11,140 |
| Sep 18, 2026 | 4,865.00 | 5,160.00 | 4,865.00 | 5,000.00 | 5,000.00 | 1.94% | 3,142 |
| Sep 17, 2026 | 5,040.00 | 5,040.00 | 4,790.00 | 4,905.00 | 4,905.00 | 0.10% | 7,511 |
| Sep 16, 2026 | 5,030.00 | 5,030.00 | 4,800.00 | 4,900.00 | 4,900.00 | 0.41% | 7,092 |
| Sep 15, 2026 | 4,910.00 | 5,090.00 | 4,860.00 | 4,880.00 | 4,880.00 | -0.61% | 4,108 |
| Sep 14, 2026 | 4,945.00 | 5,140.00 | 4,795.00 | 4,910.00 | 4,910.00 | -0.71% | 2,853 |
| Sep 11, 2026 | 4,930.00 | 4,945.00 | 4,800.00 | 4,945.00 | 4,945.00 | -0.10% | 7,380 |
| Sep 10, 2026 | 4,980.00 | 4,980.00 | 4,800.00 | 4,950.00 | 4,950.00 | -1.59% | 9,779 |
| Sep 9, 2026 | 5,130.00 | 5,180.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.95% | 8,239 |
| Sep 8, 2026 | 5,090.00 | 5,170.00 | 5,040.00 | 5,130.00 | 5,130.00 | -1.91% | 7,532 |
| Sep 7, 2026 | 5,170.00 | 5,250.00 | 5,120.00 | 5,230.00 | 5,230.00 | 1.16% | 4,328 |
| Sep 4, 2026 | 5,110.00 | 5,390.00 | 5,010.00 | 5,170.00 | 5,170.00 | 1.17% | 14,884 |
| Sep 3, 2026 | 5,180.00 | 5,850.00 | 4,975.00 | 5,110.00 | 5,110.00 | -1.54% | 21,867 |
| Sep 2, 2026 | 5,290.00 | 5,450.00 | 5,090.00 | 5,190.00 | 5,190.00 | -1.89% | 6,333 |
| Sep 1, 2026 | 5,280.00 | 5,520.00 | 5,100.00 | 5,290.00 | 5,290.00 | -0.38% | 8,363 |