ENVIONEER Co., Ltd. (KOSDAQ:317870)
South Korea
· Delayed Price · Currency is KRW 9,130.00
+130.00 (1.44%)
At close: Mar 6, 2026
ENVIONEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 10,200.00 | 10,390.00 | 10,120.00 | 10,150.00 | 10,150.00 | -0.39% | 10,660 |
| Feb 10, 2026 | 10,170.00 | 10,490.00 | 10,050.00 | 10,190.00 | 10,190.00 | -0.59% | 14,757 |
| Feb 9, 2026 | 10,200.00 | 10,480.00 | 9,750.00 | 10,250.00 | 10,250.00 | 5.78% | 26,845 |
| Feb 6, 2026 | 9,900.00 | 9,900.00 | 9,200.00 | 9,690.00 | 9,690.00 | -2.12% | 19,344 |
| Feb 5, 2026 | 10,400.00 | 10,400.00 | 9,780.00 | 9,900.00 | 9,900.00 | -4.81% | 25,339 |
| Feb 4, 2026 | 10,070.00 | 10,460.00 | 10,020.00 | 10,400.00 | 10,400.00 | 2.77% | 20,226 |
| Feb 3, 2026 | 10,010.00 | 10,290.00 | 9,850.00 | 10,120.00 | 10,120.00 | 1.20% | 20,753 |
| Feb 2, 2026 | 10,140.00 | 10,380.00 | 9,850.00 | 10,000.00 | 10,000.00 | -1.77% | 30,401 |
| Jan 30, 2026 | 10,590.00 | 10,590.00 | 10,000.00 | 10,180.00 | 10,180.00 | -2.49% | 34,369 |
| Jan 29, 2026 | 10,040.00 | 10,610.00 | 9,990.00 | 10,440.00 | 10,440.00 | 3.26% | 45,812 |
| Jan 28, 2026 | 10,100.00 | 10,350.00 | 10,010.00 | 10,110.00 | 10,110.00 | 0.10% | 27,315 |
| Jan 27, 2026 | 10,170.00 | 10,180.00 | 9,940.00 | 10,100.00 | 10,100.00 | -1.17% | 20,043 |
| Jan 26, 2026 | 9,790.00 | 10,220.00 | 9,780.00 | 10,220.00 | 10,220.00 | 4.39% | 34,318 |
| Jan 23, 2026 | 9,700.00 | 9,900.00 | 9,400.00 | 9,790.00 | 9,790.00 | 3.93% | 44,038 |
| Jan 22, 2026 | 9,320.00 | 9,560.00 | 9,210.00 | 9,420.00 | 9,420.00 | 1.40% | 34,422 |
| Jan 21, 2026 | 9,620.00 | 9,850.00 | 9,030.00 | 9,290.00 | 9,290.00 | -3.43% | 37,202 |
| Jan 20, 2026 | 9,590.00 | 9,850.00 | 9,240.00 | 9,620.00 | 9,620.00 | 0.21% | 24,327 |
| Jan 19, 2026 | 9,580.00 | 9,850.00 | 9,380.00 | 9,600.00 | 9,600.00 | 0.21% | 12,356 |
| Jan 16, 2026 | 9,480.00 | 9,630.00 | 9,310.00 | 9,580.00 | 9,580.00 | 0.95% | 18,164 |
| Jan 15, 2026 | 9,570.00 | 9,570.00 | 9,240.00 | 9,490.00 | 9,490.00 | -0.21% | 20,318 |
| Jan 14, 2026 | 9,740.00 | 9,740.00 | 9,480.00 | 9,510.00 | 9,510.00 | -2.36% | 17,796 |
| Jan 13, 2026 | 9,750.00 | 9,960.00 | 9,450.00 | 9,740.00 | 9,740.00 | -0.10% | 18,048 |
| Jan 12, 2026 | 9,540.00 | 9,790.00 | 9,250.00 | 9,750.00 | 9,750.00 | 2.20% | 28,891 |
| Jan 9, 2026 | 9,710.00 | 9,740.00 | 9,450.00 | 9,540.00 | 9,540.00 | -1.65% | 37,397 |
| Jan 8, 2026 | 9,860.00 | 10,000.00 | 9,660.00 | 9,700.00 | 9,700.00 | -2.02% | 21,822 |
| Jan 7, 2026 | 10,020.00 | 10,110.00 | 9,600.00 | 9,900.00 | 9,900.00 | -1.88% | 42,126 |
| Jan 6, 2026 | 10,350.00 | 10,350.00 | 9,950.00 | 10,090.00 | 10,090.00 | 0.90% | 44,370 |
| Jan 5, 2026 | 10,600.00 | 10,770.00 | 9,810.00 | 10,000.00 | 10,000.00 | -5.66% | 115,955 |
| Jan 2, 2026 | 11,380.00 | 11,400.00 | 10,440.00 | 10,600.00 | 10,600.00 | -7.10% | 66,722 |
| Dec 30, 2025 | 11,040.00 | 11,590.00 | 11,040.00 | 11,410.00 | 11,410.00 | 1.06% | 14,851 |
| Dec 29, 2025 | 11,420.00 | 11,420.00 | 11,050.00 | 11,290.00 | 11,290.00 | 0.80% | 4,421 |
| Dec 26, 2025 | 11,230.00 | 11,410.00 | 11,050.00 | 11,200.00 | 11,200.00 | 0.18% | 17,531 |
| Dec 24, 2025 | 11,550.00 | 11,570.00 | 11,150.00 | 11,180.00 | 11,180.00 | -3.20% | 19,551 |
| Dec 23, 2025 | 11,720.00 | 11,960.00 | 11,420.00 | 11,550.00 | 11,550.00 | -2.04% | 20,372 |
| Dec 22, 2025 | 11,740.00 | 12,100.00 | 11,740.00 | 11,790.00 | 11,790.00 | - | 14,824 |
| Dec 19, 2025 | 11,790.00 | 11,940.00 | 11,520.00 | 11,790.00 | 11,790.00 | - | 10,906 |
| Dec 18, 2025 | 11,820.00 | 12,310.00 | 11,510.00 | 11,790.00 | 11,790.00 | -0.25% | 17,119 |
| Dec 17, 2025 | 11,940.00 | 12,390.00 | 11,770.00 | 11,820.00 | 11,820.00 | -0.51% | 11,433 |
| Dec 16, 2025 | 12,310.00 | 12,770.00 | 11,760.00 | 11,880.00 | 11,880.00 | -3.49% | 21,603 |
| Dec 15, 2025 | 12,560.00 | 12,600.00 | 12,160.00 | 12,310.00 | 12,310.00 | -1.99% | 20,727 |
| Dec 12, 2025 | 12,780.00 | 12,780.00 | 12,470.00 | 12,560.00 | 12,560.00 | -1.64% | 17,238 |
| Dec 11, 2025 | 13,140.00 | 13,140.00 | 12,590.00 | 12,770.00 | 12,770.00 | 0.39% | 16,870 |
| Dec 10, 2025 | 13,060.00 | 13,200.00 | 12,710.00 | 12,720.00 | 12,720.00 | -2.60% | 32,119 |
| Dec 9, 2025 | 13,220.00 | 13,490.00 | 13,030.00 | 13,060.00 | 13,060.00 | -2.17% | 36,206 |
| Dec 8, 2025 | 13,410.00 | 13,470.00 | 13,200.00 | 13,350.00 | 13,350.00 | -0.45% | 14,605 |
| Dec 5, 2025 | 13,600.00 | 13,600.00 | 13,250.00 | 13,410.00 | 13,410.00 | -1.40% | 42,465 |
| Dec 4, 2025 | 13,810.00 | 13,880.00 | 13,360.00 | 13,600.00 | 13,600.00 | -1.52% | 27,517 |
| Dec 3, 2025 | 13,440.00 | 13,850.00 | 13,300.00 | 13,810.00 | 13,810.00 | 2.75% | 29,927 |
| Dec 2, 2025 | 13,680.00 | 13,900.00 | 12,470.00 | 13,440.00 | 13,440.00 | -2.47% | 37,445 |
| Dec 1, 2025 | 14,500.00 | 14,500.00 | 13,480.00 | 13,780.00 | 13,780.00 | -1.57% | 54,516 |
| Nov 28, 2025 | 13,530.00 | 14,190.00 | 13,460.00 | 14,000.00 | 14,000.00 | 3.09% | 135,268 |
| Nov 27, 2025 | 13,200.00 | 15,040.00 | 13,160.00 | 13,580.00 | 13,580.00 | 2.88% | 999,720 |
| Nov 26, 2025 | 12,100.00 | 14,690.00 | 12,100.00 | 13,200.00 | 13,200.00 | 12.63% | 2,351,639 |
| Nov 25, 2025 | 10,970.00 | 11,890.00 | 10,970.00 | 11,720.00 | 11,720.00 | 5.59% | 60,871 |
| Nov 24, 2025 | 11,300.00 | 11,300.00 | 10,730.00 | 11,100.00 | 11,100.00 | - | 42,705 |
| Nov 21, 2025 | 11,310.00 | 11,630.00 | 11,030.00 | 11,100.00 | 11,100.00 | -5.05% | 27,646 |
| Nov 20, 2025 | 11,620.00 | 11,850.00 | 11,530.00 | 11,690.00 | 11,690.00 | 1.48% | 30,252 |
| Nov 19, 2025 | 11,670.00 | 11,880.00 | 11,460.00 | 11,520.00 | 11,520.00 | -1.62% | 30,476 |
| Nov 18, 2025 | 12,210.00 | 12,270.00 | 11,690.00 | 11,710.00 | 11,710.00 | -4.80% | 62,575 |
| Nov 17, 2025 | 12,610.00 | 13,000.00 | 12,200.00 | 12,300.00 | 12,300.00 | -2.38% | 47,977 |
| Nov 14, 2025 | 12,930.00 | 12,970.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.08% | 44,284 |
| Nov 13, 2025 | 13,110.00 | 13,140.00 | 12,940.00 | 13,000.00 | 13,000.00 | -0.91% | 22,718 |
| Nov 12, 2025 | 12,850.00 | 13,300.00 | 12,800.00 | 13,120.00 | 13,120.00 | 1.63% | 36,064 |
| Nov 11, 2025 | 13,310.00 | 13,440.00 | 12,900.00 | 12,910.00 | 12,910.00 | -2.20% | 42,891 |
| Nov 10, 2025 | 13,160.00 | 13,370.00 | 13,060.00 | 13,200.00 | 13,200.00 | 0.46% | 26,450 |
| Nov 7, 2025 | 13,260.00 | 13,370.00 | 12,910.00 | 13,140.00 | 13,140.00 | -1.65% | 65,199 |
| Nov 6, 2025 | 13,730.00 | 13,870.00 | 13,210.00 | 13,360.00 | 13,360.00 | -2.69% | 44,850 |
| Nov 5, 2025 | 14,000.00 | 14,040.00 | 13,180.00 | 13,730.00 | 13,730.00 | -1.01% | 86,856 |
| Nov 4, 2025 | 14,200.00 | 14,310.00 | 13,800.00 | 13,870.00 | 13,870.00 | -2.39% | 106,278 |
| Nov 3, 2025 | 14,420.00 | 14,630.00 | 14,210.00 | 14,210.00 | 14,210.00 | -1.25% | 108,324 |
| Oct 31, 2025 | 15,170.00 | 15,230.00 | 14,260.00 | 14,390.00 | 14,390.00 | -5.58% | 183,118 |
| Oct 30, 2025 | 15,830.00 | 16,220.00 | 15,170.00 | 15,240.00 | 15,240.00 | -3.79% | 307,428 |
| Oct 29, 2025 | 17,880.00 | 18,260.00 | 15,630.00 | 15,840.00 | 15,840.00 | -7.96% | 1,792,603 |
| Oct 28, 2025 | 13,970.00 | 17,210.00 | 13,450.00 | 17,210.00 | 17,210.00 | 29.98% | 3,062,704 |
| Oct 27, 2025 | 13,690.00 | 13,690.00 | 13,000.00 | 13,240.00 | 13,240.00 | -1.93% | 10,923 |
| Oct 24, 2025 | 12,980.00 | 13,570.00 | 12,520.00 | 13,500.00 | 13,500.00 | 5.47% | 34,151 |
| Oct 23, 2025 | 13,340.00 | 13,340.00 | 12,110.00 | 12,800.00 | 12,800.00 | - | 27,863 |
| Oct 22, 2025 | 12,570.00 | 12,860.00 | 12,420.00 | 12,800.00 | 12,800.00 | 1.83% | 10,676 |
| Oct 21, 2025 | 12,940.00 | 13,340.00 | 12,430.00 | 12,570.00 | 12,570.00 | -3.53% | 33,998 |
| Oct 20, 2025 | 12,810.00 | 13,240.00 | 12,800.00 | 13,030.00 | 13,030.00 | 1.16% | 12,976 |
| Oct 17, 2025 | 13,580.00 | 13,580.00 | 12,460.00 | 12,880.00 | 12,880.00 | -3.30% | 22,159 |
| Oct 16, 2025 | 13,590.00 | 13,590.00 | 13,270.00 | 13,320.00 | 13,320.00 | -1.11% | 5,037 |
| Oct 15, 2025 | 13,410.00 | 13,580.00 | 13,170.00 | 13,470.00 | 13,470.00 | 1.28% | 11,702 |
| Oct 14, 2025 | 13,400.00 | 13,580.00 | 13,110.00 | 13,300.00 | 13,300.00 | 0.83% | 9,048 |
| Oct 13, 2025 | 13,390.00 | 13,390.00 | 13,010.00 | 13,190.00 | 13,190.00 | -1.20% | 24,851 |
| Oct 10, 2025 | 13,620.00 | 14,460.00 | 13,160.00 | 13,350.00 | 13,350.00 | -1.98% | 21,884 |