ENVIONEER Co., Ltd. (KOSDAQ:317870)
South Korea · Delayed Price · Currency is KRW 4,900.00
+20.00 (0.41%)
At close: Sep 23, 2026
ENVIONEER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |