ENVIONEER Co., Ltd. (KOSDAQ:317870)
South Korea · Delayed Price · Currency is KRW 5,110.00
-80.00 (-1.54%)
At close: Sep 3, 2026
ENVIONEER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 5,240.00 | 5,410.00 | 5,020.00 | 5,310.00 | 5,310.00 | - | 16,099 |
| Aug 28, 2026 | 5,460.00 | 5,600.00 | 5,310.00 | 5,310.00 | 5,310.00 | -2.75% | 10,100 |
| Aug 27, 2026 | 5,380.00 | 5,530.00 | 5,310.00 | 5,460.00 | 5,460.00 | -1.27% | 6,231 |
| Aug 26, 2026 | 5,390.00 | 5,800.00 | 5,390.00 | 5,530.00 | 5,530.00 | 1.65% | 6,280 |
| Aug 25, 2026 | 5,680.00 | 5,880.00 | 5,100.00 | 5,440.00 | 5,440.00 | -4.23% | 26,179 |
| Aug 24, 2026 | 5,820.00 | 6,240.00 | 5,670.00 | 5,680.00 | 5,680.00 | -2.41% | 12,477 |
| Aug 21, 2026 | 6,220.00 | 6,540.00 | 5,750.00 | 5,820.00 | 5,820.00 | -6.43% | 30,526 |
| Aug 20, 2026 | 6,500.00 | 6,730.00 | 6,120.00 | 6,220.00 | 6,220.00 | 2.81% | 34,131 |
| Aug 19, 2026 | 5,700.00 | 6,670.00 | 5,580.00 | 6,050.00 | 6,050.00 | 6.14% | 56,120 |
| Aug 18, 2026 | 5,500.00 | 5,770.00 | 5,270.00 | 5,700.00 | 5,700.00 | 1.60% | 24,561 |
| Aug 14, 2026 | 5,600.00 | 5,610.00 | 5,410.00 | 5,610.00 | 5,610.00 | 3.13% | 15,169 |
| Aug 13, 2026 | 5,200.00 | 5,480.00 | 5,150.00 | 5,440.00 | 5,440.00 | 4.62% | 17,638 |
| Aug 12, 2026 | 4,710.00 | 5,400.00 | 4,710.00 | 5,200.00 | 5,200.00 | 8.67% | 26,219 |
| Aug 11, 2026 | 4,400.00 | 4,880.00 | 4,380.00 | 4,785.00 | 4,785.00 | 7.17% | 15,431 |
| Aug 10, 2026 | 4,345.00 | 4,590.00 | 4,275.00 | 4,465.00 | 4,465.00 | 2.76% | 8,853 |
| Aug 7, 2026 | 4,215.00 | 4,425.00 | 4,115.00 | 4,345.00 | 4,345.00 | 2.48% | 13,771 |
| Aug 6, 2026 | 4,320.00 | 4,425.00 | 4,140.00 | 4,240.00 | 4,240.00 | -3.53% | 7,977 |
| Aug 5, 2026 | 4,600.00 | 4,600.00 | 4,310.00 | 4,395.00 | 4,395.00 | -0.11% | 6,421 |
| Aug 4, 2026 | 3,805.00 | 4,430.00 | 3,805.00 | 4,400.00 | 4,400.00 | 13.84% | 27,586 |
| Aug 3, 2026 | 3,770.00 | 4,115.00 | 3,735.00 | 3,865.00 | 3,865.00 | -0.51% | 11,004 |
| Jul 31, 2026 | 3,880.00 | 4,085.00 | 3,690.00 | 3,885.00 | 3,885.00 | - | 21,942 |
| Jul 30, 2026 | 3,707.00 | 3,885.00 | 3,600.00 | 3,885.00 | 3,885.00 | 3.88% | 15,719 |
| Jul 29, 2026 | 3,965.00 | 4,140.00 | 3,585.00 | 3,740.00 | 3,740.00 | -2.86% | 8,759 |
| Jul 28, 2026 | 3,790.00 | 3,970.00 | 3,660.00 | 3,850.00 | 3,850.00 | 1.32% | 17,286 |
| Jul 27, 2026 | 4,015.00 | 4,015.00 | 3,690.00 | 3,800.00 | 3,800.00 | 2.01% | 4,538 |
| Jul 24, 2026 | 3,565.00 | 3,940.00 | 3,560.00 | 3,725.00 | 3,725.00 | 1.09% | 6,167 |
| Jul 23, 2026 | 3,655.00 | 3,800.00 | 3,640.00 | 3,685.00 | 3,685.00 | 1.24% | 16,809 |
| Jul 22, 2026 | 3,685.00 | 3,910.00 | 3,625.00 | 3,640.00 | 3,640.00 | -1.22% | 11,505 |
| Jul 21, 2026 | 3,680.00 | 3,815.00 | 3,595.00 | 3,685.00 | 3,685.00 | 0.14% | 6,079 |
| Jul 20, 2026 | 3,995.00 | 4,035.00 | 3,650.00 | 3,680.00 | 3,680.00 | -7.88% | 25,627 |
| Jul 16, 2026 | 3,825.00 | 4,175.00 | 3,700.00 | 3,995.00 | 3,995.00 | 4.44% | 95,537 |
| Jul 15, 2026 | 3,630.00 | 3,890.00 | 3,605.00 | 3,825.00 | 3,825.00 | 6.10% | 31,451 |
| Jul 14, 2026 | 3,820.00 | 3,995.00 | 3,540.00 | 3,605.00 | 3,605.00 | -9.76% | 62,708 |
| Jul 13, 2026 | 4,020.00 | 4,160.00 | 3,890.00 | 3,995.00 | 3,995.00 | -0.62% | 8,295 |
| Jul 10, 2026 | 4,005.00 | 4,120.00 | 3,970.00 | 4,020.00 | 4,020.00 | 0.75% | 11,831 |
| Jul 9, 2026 | 4,200.00 | 4,475.00 | 3,960.00 | 3,990.00 | 3,990.00 | -5.11% | 26,719 |
| Jul 8, 2026 | 4,150.00 | 4,500.00 | 4,040.00 | 4,205.00 | 4,205.00 | 0.12% | 16,117 |
| Jul 7, 2026 | 4,090.00 | 4,345.00 | 4,075.00 | 4,200.00 | 4,200.00 | 2.69% | 13,328 |
| Jul 6, 2026 | 4,200.00 | 4,220.00 | 4,030.00 | 4,090.00 | 4,090.00 | -2.62% | 29,275 |
| Jul 3, 2026 | 4,315.00 | 4,730.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.55% | 12,706 |
| Jul 2, 2026 | 4,520.00 | 4,840.00 | 4,235.00 | 4,310.00 | 4,310.00 | -4.65% | 13,774 |
| Jul 1, 2026 | 4,700.00 | 4,745.00 | 4,480.00 | 4,520.00 | 4,520.00 | -1.74% | 14,579 |
| Jun 30, 2026 | 4,530.00 | 4,980.00 | 4,530.00 | 4,600.00 | 4,600.00 | -3.87% | 10,895 |
| Jun 29, 2026 | 4,465.00 | 4,895.00 | 4,465.00 | 4,785.00 | 4,785.00 | 7.29% | 12,306 |
| Jun 26, 2026 | 5,070.00 | 5,070.00 | 4,110.00 | 4,460.00 | 4,460.00 | -7.76% | 39,528 |
| Jun 25, 2026 | 5,010.00 | 5,010.00 | 4,655.00 | 4,835.00 | 4,835.00 | 2.87% | 20,642 |
| Jun 24, 2026 | 4,610.00 | 5,070.00 | 4,605.00 | 4,700.00 | 4,700.00 | -2.79% | 21,606 |