ENVIONEER Co., Ltd. (KOSDAQ:317870)
South Korea · Delayed Price · Currency is KRW 5,640.00
-210.00 (-3.59%)
At close: Jun 5, 2026
ENVIONEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,850.00 | 5,850.00 | 5,530.00 | 5,640.00 | 5,640.00 | -3.59% | 8,562 |
| Jun 4, 2026 | 5,450.00 | 5,970.00 | 5,340.00 | 5,850.00 | 5,850.00 | 6.95% | 17,215 |
| Jun 2, 2026 | 5,720.00 | 5,720.00 | 5,300.00 | 5,470.00 | 5,470.00 | -4.37% | 41,168 |
| Jun 1, 2026 | 5,900.00 | 6,210.00 | 5,700.00 | 5,720.00 | 5,720.00 | -3.05% | 35,141 |
| May 29, 2026 | 6,080.00 | 6,220.00 | 5,790.00 | 5,900.00 | 5,900.00 | -2.96% | 23,782 |
| May 28, 2026 | 6,050.00 | 6,330.00 | 5,830.00 | 6,080.00 | 6,080.00 | 0.16% | 17,105 |
| May 27, 2026 | 6,380.00 | 6,380.00 | 6,000.00 | 6,070.00 | 6,070.00 | -4.86% | 28,171 |
| May 26, 2026 | 6,360.00 | 6,600.00 | 6,290.00 | 6,380.00 | 6,380.00 | 1.43% | 14,107 |
| May 22, 2026 | 6,050.00 | 6,470.00 | 5,980.00 | 6,290.00 | 6,290.00 | 3.62% | 25,936 |
| May 21, 2026 | 6,300.00 | 6,390.00 | 5,880.00 | 6,070.00 | 6,070.00 | -3.65% | 32,194 |
| May 20, 2026 | 6,600.00 | 6,600.00 | 6,080.00 | 6,300.00 | 6,300.00 | -1.56% | 15,749 |
| May 19, 2026 | 6,710.00 | 6,710.00 | 6,180.00 | 6,400.00 | 6,400.00 | 1.59% | 11,762 |
| May 18, 2026 | 6,710.00 | 6,760.00 | 6,300.00 | 6,300.00 | 6,300.00 | -6.11% | 21,264 |
| May 15, 2026 | 6,590.00 | 6,850.00 | 6,430.00 | 6,710.00 | 6,710.00 | 1.82% | 27,843 |
| May 14, 2026 | 6,890.00 | 6,910.00 | 6,570.00 | 6,590.00 | 6,590.00 | -4.91% | 32,987 |
| May 13, 2026 | 6,930.00 | 7,180.00 | 6,830.00 | 6,930.00 | 6,930.00 | - | 13,145 |
| May 12, 2026 | 7,200.00 | 7,210.00 | 6,880.00 | 6,930.00 | 6,930.00 | -3.21% | 20,339 |
| May 11, 2026 | 7,520.00 | 7,720.00 | 7,160.00 | 7,160.00 | 7,160.00 | -4.53% | 30,718 |
| May 8, 2026 | 7,830.00 | 7,830.00 | 7,460.00 | 7,500.00 | 7,500.00 | -1.45% | 25,652 |
| May 7, 2026 | 7,570.00 | 8,100.00 | 7,550.00 | 7,610.00 | 7,610.00 | 0.13% | 77,994 |
| May 6, 2026 | 8,180.00 | 8,240.00 | 7,530.00 | 7,600.00 | 7,600.00 | -6.29% | 94,350 |
| May 4, 2026 | 8,520.00 | 8,680.00 | 8,050.00 | 8,110.00 | 8,110.00 | -4.81% | 52,082 |
| Apr 30, 2026 | 8,780.00 | 8,880.00 | 8,380.00 | 8,520.00 | 8,520.00 | -2.96% | 38,861 |
| Apr 29, 2026 | 8,520.00 | 8,870.00 | 8,340.00 | 8,780.00 | 8,780.00 | 2.81% | 32,064 |
| 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% | 17,914 |
| Apr 16, 2026 | 8,760.00 | 8,970.00 | 8,710.00 | 8,750.00 | 8,750.00 | -0.11% | 18,352 |
| Apr 15, 2026 | 9,140.00 | 9,140.00 | 8,630.00 | 8,760.00 | 8,760.00 | -2.12% | 32,797 |
| 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% | 27,418 |
| Apr 10, 2026 | 8,850.00 | 9,880.00 | 8,630.00 | 9,350.00 | 9,350.00 | 8.72% | 105,227 |
| Apr 9, 2026 | 8,930.00 | 8,930.00 | 8,500.00 | 8,600.00 | 8,600.00 | -0.81% | 10,501 |
| Apr 8, 2026 | 8,710.00 | 8,820.00 | 8,540.00 | 8,670.00 | 8,670.00 | 2.48% | 11,463 |
| 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% | 16,655 |
| Mar 31, 2026 | 8,550.00 | 9,350.00 | 8,430.00 | 8,430.00 | 8,430.00 | -3.33% | 19,913 |
| 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% | 99,661 |
| 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% | 25,381 |