ENVIONEER Co., Ltd. (KOSDAQ:317870)
South Korea · Delayed Price · Currency is KRW 8,540.00
-360.00 (-4.04%)
At close: Apr 28, 2026
ENVIONEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,990.00 | 8,990.00 | 8,510.00 | 8,540.00 | 8,540.00 | -4.04% | 33,924 |
| Apr 27, 2026 | 8,980.00 | 8,980.00 | 8,730.00 | 8,900.00 | 8,900.00 | 1.48% | 27,787 |
| Apr 24, 2026 | 8,910.00 | 9,070.00 | 8,620.00 | 8,770.00 | 8,770.00 | 1.15% | 13,342 |
| Apr 23, 2026 | 8,730.00 | 8,970.00 | 8,500.00 | 8,670.00 | 8,670.00 | -0.46% | 26,392 |
| Apr 22, 2026 | 9,000.00 | 9,000.00 | 8,600.00 | 8,710.00 | 8,710.00 | -2.13% | 24,760 |
| Apr 21, 2026 | 8,990.00 | 9,060.00 | 8,720.00 | 8,900.00 | 8,900.00 | 1.14% | 20,489 |
| Apr 20, 2026 | 8,770.00 | 8,940.00 | 8,620.00 | 8,800.00 | 8,800.00 | 0.80% | 23,523 |
| Apr 17, 2026 | 8,750.00 | 8,750.00 | 8,520.00 | 8,730.00 | 8,730.00 | -0.23% | 17,912 |
| Apr 16, 2026 | 8,760.00 | 8,970.00 | 8,710.00 | 8,750.00 | 8,750.00 | -0.11% | 18,332 |
| Apr 15, 2026 | 9,140.00 | 9,140.00 | 8,630.00 | 8,760.00 | 8,760.00 | -2.12% | 32,792 |
| Apr 14, 2026 | 8,890.00 | 9,080.00 | 8,760.00 | 8,950.00 | 8,950.00 | 1.47% | 15,141 |
| Apr 13, 2026 | 9,540.00 | 9,540.00 | 8,750.00 | 8,820.00 | 8,820.00 | -5.67% | 27,203 |
| Apr 10, 2026 | 8,850.00 | 9,880.00 | 8,630.00 | 9,350.00 | 9,350.00 | 8.72% | 105,044 |
| Apr 9, 2026 | 8,930.00 | 8,930.00 | 8,500.00 | 8,600.00 | 8,600.00 | -0.81% | 8,420 |
| Apr 8, 2026 | 8,710.00 | 8,820.00 | 8,540.00 | 8,670.00 | 8,670.00 | 2.48% | 11,462 |
| Apr 7, 2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,460.00 | 8,460.00 | 1.81% | 14,376 |
| Apr 6, 2026 | 8,620.00 | 8,620.00 | 8,290.00 | 8,310.00 | 8,310.00 | -3.60% | 18,331 |
| Apr 3, 2026 | 8,880.00 | 8,880.00 | 8,420.00 | 8,620.00 | 8,620.00 | -0.69% | 19,225 |
| Apr 2, 2026 | 9,030.00 | 9,060.00 | 8,530.00 | 8,680.00 | 8,680.00 | -1.70% | 17,891 |
| Apr 1, 2026 | 8,510.00 | 9,005.00 | 8,510.00 | 8,830.00 | 8,830.00 | 4.74% | 16,641 |
| Mar 31, 2026 | 8,550.00 | 9,350.00 | 8,430.00 | 8,430.00 | 8,430.00 | -3.33% | 18,972 |
| Mar 30, 2026 | 8,850.00 | 9,600.00 | 8,670.00 | 8,720.00 | 8,720.00 | -5.22% | 16,723 |
| Mar 27, 2026 | 9,230.00 | 9,230.00 | 8,950.00 | 9,200.00 | 9,200.00 | -1.81% | 16,209 |
| Mar 26, 2026 | 9,740.00 | 10,710.00 | 9,220.00 | 9,370.00 | 9,370.00 | 0.64% | 98,996 |
| Mar 25, 2026 | 8,970.00 | 9,450.00 | 8,900.00 | 9,310.00 | 9,310.00 | 3.79% | 32,166 |
| Mar 24, 2026 | 8,720.00 | 9,280.00 | 8,460.00 | 8,970.00 | 8,970.00 | 2.99% | 25,295 |
| Mar 23, 2026 | 9,090.00 | 9,200.00 | 8,640.00 | 8,710.00 | 8,710.00 | -5.33% | 10,650 |
| Mar 20, 2026 | 8,610.00 | 9,200.00 | 8,510.00 | 9,200.00 | 9,200.00 | 7.48% | 23,745 |
| Mar 19, 2026 | 8,850.00 | 9,060.00 | 8,560.00 | 8,560.00 | 8,560.00 | -4.89% | 23,176 |
| Mar 18, 2026 | 8,600.00 | 9,170.00 | 8,600.00 | 9,000.00 | 9,000.00 | 4.05% | 61,830 |
| Mar 17, 2026 | 8,650.00 | 9,040.00 | 8,340.00 | 8,650.00 | 8,650.00 | 0.46% | 52,430 |
| Mar 16, 2026 | 8,650.00 | 8,890.00 | 8,250.00 | 8,610.00 | 8,610.00 | -0.12% | 23,804 |
| Mar 13, 2026 | 8,360.00 | 8,740.00 | 8,320.00 | 8,620.00 | 8,620.00 | -0.69% | 13,618 |
| Mar 12, 2026 | 8,810.00 | 9,190.00 | 8,500.00 | 8,680.00 | 8,680.00 | -1.48% | 18,041 |
| Mar 11, 2026 | 8,580.00 | 9,160.00 | 8,510.00 | 8,810.00 | 8,810.00 | 3.28% | 18,220 |
| Mar 10, 2026 | 8,520.00 | 9,120.00 | 8,470.00 | 8,530.00 | 8,530.00 | 0.12% | 18,394 |
| Mar 9, 2026 | 8,260.00 | 8,900.00 | 8,260.00 | 8,520.00 | 8,520.00 | -6.68% | 23,154 |
| Mar 6, 2026 | 9,010.00 | 9,330.00 | 8,730.00 | 9,130.00 | 9,130.00 | 1.44% | 19,456 |
| Mar 5, 2026 | 8,370.00 | 9,100.00 | 8,370.00 | 9,000.00 | 9,000.00 | 8.96% | 50,640 |
| Mar 4, 2026 | 8,540.00 | 8,820.00 | 8,000.00 | 8,260.00 | 8,260.00 | -9.23% | 54,753 |
| Mar 3, 2026 | 9,310.00 | 9,700.00 | 9,030.00 | 9,100.00 | 9,100.00 | -5.21% | 29,982 |
| Feb 27, 2026 | 9,810.00 | 9,890.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.23% | 34,716 |
| Feb 26, 2026 | 10,070.00 | 10,310.00 | 9,800.00 | 9,920.00 | 9,920.00 | -1.49% | 29,870 |
| Feb 25, 2026 | 10,400.00 | 10,720.00 | 10,060.00 | 10,070.00 | 10,070.00 | -3.27% | 35,658 |
| Feb 24, 2026 | 10,700.00 | 10,700.00 | 10,220.00 | 10,410.00 | 10,410.00 | -0.57% | 31,098 |
| Feb 23, 2026 | 10,050.00 | 10,650.00 | 10,050.00 | 10,470.00 | 10,470.00 | 4.60% | 54,662 |
| Feb 20, 2026 | 10,390.00 | 10,390.00 | 9,910.00 | 10,010.00 | 10,010.00 | -2.44% | 14,130 |
| Feb 19, 2026 | 9,950.00 | 10,360.00 | 9,660.00 | 10,260.00 | 10,260.00 | 3.32% | 37,084 |
| Feb 13, 2026 | 9,920.00 | 10,120.00 | 9,790.00 | 9,930.00 | 9,930.00 | -1.88% | 15,895 |
| Feb 12, 2026 | 10,050.00 | 10,300.00 | 9,960.00 | 10,120.00 | 10,120.00 | -0.30% | 16,782 |