ENVIONEER Co.,Ltd. (KOSDAQ:317870)
South Korea
· Delayed Price · Currency is KRW 13,410
-190 (-1.40%)
At close: Dec 5, 2025
ENVIONEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 13,970.00 | 13,980.00 | 13,540.00 | 13,620.00 | 13,620.00 | -2.51% | 19,421 |
| Oct 1, 2025 | 13,750.00 | 14,300.00 | 13,680.00 | 13,970.00 | 13,970.00 | 1.60% | 18,204 |
| Sep 30, 2025 | 14,250.00 | 14,910.00 | 13,700.00 | 13,750.00 | 13,750.00 | - | 35,223 |
| Sep 29, 2025 | 14,190.00 | 14,260.00 | 13,600.00 | 13,750.00 | 13,750.00 | 0.36% | 12,177 |
| Sep 26, 2025 | 13,540.00 | 14,260.00 | 13,300.00 | 13,700.00 | 13,700.00 | 1.18% | 9,710 |
| Sep 25, 2025 | 14,180.00 | 14,210.00 | 13,510.00 | 13,540.00 | 13,540.00 | -4.78% | 16,782 |
| Sep 24, 2025 | 13,870.00 | 14,320.00 | 13,800.00 | 14,220.00 | 14,220.00 | 3.49% | 25,696 |
| Sep 23, 2025 | 13,490.00 | 13,840.00 | 13,340.00 | 13,740.00 | 13,740.00 | 1.85% | 8,498 |
| Sep 22, 2025 | 13,450.00 | 13,820.00 | 13,450.00 | 13,490.00 | 13,490.00 | 0.30% | 7,308 |
| Sep 19, 2025 | 13,060.00 | 13,840.00 | 13,060.00 | 13,450.00 | 13,450.00 | 1.59% | 13,997 |
| Sep 18, 2025 | 13,200.00 | 13,570.00 | 13,140.00 | 13,240.00 | 13,240.00 | 0.84% | 14,235 |
| Sep 17, 2025 | 12,940.00 | 13,230.00 | 12,800.00 | 13,130.00 | 13,130.00 | 1.47% | 6,240 |
| Sep 16, 2025 | 12,900.00 | 13,220.00 | 12,800.00 | 12,940.00 | 12,940.00 | -0.92% | 28,575 |
| Sep 15, 2025 | 13,260.00 | 13,330.00 | 12,800.00 | 13,060.00 | 13,060.00 | -0.99% | 15,567 |
| Sep 12, 2025 | 13,910.00 | 13,910.00 | 12,930.00 | 13,190.00 | 13,190.00 | 0.76% | 8,284 |
| Sep 11, 2025 | 13,270.00 | 13,270.00 | 12,860.00 | 13,090.00 | 13,090.00 | 0.23% | 9,788 |
| Sep 10, 2025 | 12,860.00 | 13,400.00 | 12,860.00 | 13,060.00 | 13,060.00 | 1.56% | 6,345 |
| Sep 9, 2025 | 13,840.00 | 13,840.00 | 12,820.00 | 12,860.00 | 12,860.00 | -3.81% | 14,444 |
| Sep 8, 2025 | 13,200.00 | 13,370.00 | 12,700.00 | 13,370.00 | 13,370.00 | 1.29% | 7,160 |
| Sep 5, 2025 | 13,920.00 | 13,920.00 | 12,940.00 | 13,200.00 | 13,200.00 | -0.90% | 10,974 |
| Sep 4, 2025 | 13,550.00 | 14,080.00 | 13,020.00 | 13,320.00 | 13,320.00 | 0.30% | 7,172 |
| Sep 3, 2025 | 13,000.00 | 13,500.00 | 12,990.00 | 13,280.00 | 13,280.00 | 2.15% | 13,620 |
| Sep 2, 2025 | 13,130.00 | 13,320.00 | 12,940.00 | 13,000.00 | 13,000.00 | -2.11% | 21,555 |
| Sep 1, 2025 | 13,280.00 | 13,390.00 | 13,050.00 | 13,280.00 | 13,280.00 | -0.97% | 4,492 |
| Aug 29, 2025 | 13,740.00 | 14,260.00 | 13,250.00 | 13,410.00 | 13,410.00 | -1.54% | 7,612 |
| Aug 28, 2025 | 13,620.00 | 13,700.00 | 13,460.00 | 13,620.00 | 13,620.00 | - | 1,409 |
| Aug 27, 2025 | 13,750.00 | 13,750.00 | 13,100.00 | 13,620.00 | 13,620.00 | -0.51% | 6,981 |
| Aug 26, 2025 | 13,700.00 | 13,990.00 | 13,500.00 | 13,690.00 | 13,690.00 | -0.07% | 3,518 |
| Aug 25, 2025 | 13,620.00 | 14,270.00 | 13,490.00 | 13,700.00 | 13,700.00 | 0.59% | 8,567 |
| Aug 22, 2025 | 13,700.00 | 13,700.00 | 13,480.00 | 13,620.00 | 13,620.00 | -0.58% | 2,843 |
| Aug 21, 2025 | 13,400.00 | 13,990.00 | 13,360.00 | 13,700.00 | 13,700.00 | - | 11,264 |
| Aug 20, 2025 | 14,000.00 | 14,000.00 | 13,120.00 | 13,700.00 | 13,700.00 | -2.28% | 19,791 |
| Aug 19, 2025 | 14,120.00 | 14,120.00 | 13,720.00 | 14,020.00 | 14,020.00 | -0.50% | 5,190 |
| Aug 18, 2025 | 14,390.00 | 14,390.00 | 13,650.00 | 14,090.00 | 14,090.00 | -2.08% | 6,778 |
| Aug 14, 2025 | 14,450.00 | 14,740.00 | 14,210.00 | 14,390.00 | 14,390.00 | -0.42% | 12,343 |
| Aug 13, 2025 | 14,810.00 | 14,810.00 | 14,210.00 | 14,450.00 | 14,450.00 | 0.35% | 4,407 |
| Aug 12, 2025 | 14,800.00 | 14,800.00 | 14,170.00 | 14,400.00 | 14,400.00 | -0.89% | 3,372 |
| Aug 11, 2025 | 14,420.00 | 14,950.00 | 14,300.00 | 14,530.00 | 14,530.00 | 0.83% | 4,820 |
| Aug 8, 2025 | 14,590.00 | 14,600.00 | 14,360.00 | 14,410.00 | 14,410.00 | -1.30% | 5,920 |
| Aug 7, 2025 | 14,520.00 | 14,980.00 | 14,310.00 | 14,600.00 | 14,600.00 | 0.48% | 7,524 |
| Aug 6, 2025 | 14,710.00 | 14,770.00 | 14,250.00 | 14,530.00 | 14,530.00 | -2.42% | 18,285 |
| Aug 5, 2025 | 14,400.00 | 15,000.00 | 14,400.00 | 14,890.00 | 14,890.00 | 3.40% | 21,141 |
| Aug 4, 2025 | 14,590.00 | 14,810.00 | 14,300.00 | 14,400.00 | 14,400.00 | -1.57% | 7,724 |
| Aug 1, 2025 | 15,120.00 | 15,120.00 | 14,320.00 | 14,630.00 | 14,630.00 | 2.31% | 43,936 |
| Jul 31, 2025 | 13,070.00 | 14,500.00 | 13,060.00 | 14,300.00 | 14,300.00 | 9.58% | 60,424 |
| Jul 30, 2025 | 13,600.00 | 13,600.00 | 13,040.00 | 13,050.00 | 13,050.00 | -3.55% | 36,681 |
| Jul 29, 2025 | 13,600.00 | 13,750.00 | 13,180.00 | 13,530.00 | 13,530.00 | -0.51% | 18,767 |
| Jul 28, 2025 | 13,500.00 | 13,820.00 | 13,370.00 | 13,600.00 | 13,600.00 | 0.74% | 16,153 |
| Jul 25, 2025 | 13,650.00 | 14,160.00 | 13,360.00 | 13,500.00 | 13,500.00 | -2.17% | 24,332 |
| Jul 24, 2025 | 13,440.00 | 14,150.00 | 13,250.00 | 13,800.00 | 13,800.00 | 2.68% | 20,434 |
| Jul 23, 2025 | 13,660.00 | 13,780.00 | 13,310.00 | 13,440.00 | 13,440.00 | -1.54% | 12,032 |
| Jul 22, 2025 | 13,840.00 | 14,000.00 | 13,450.00 | 13,650.00 | 13,650.00 | -2.15% | 17,377 |
| Jul 21, 2025 | 14,270.00 | 14,270.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.50% | 13,898 |
| Jul 18, 2025 | 13,930.00 | 14,370.00 | 13,910.00 | 14,020.00 | 14,020.00 | 0.14% | 7,228 |
| Jul 17, 2025 | 14,200.00 | 14,300.00 | 13,970.00 | 14,000.00 | 14,000.00 | -1.34% | 10,121 |
| Jul 16, 2025 | 14,090.00 | 14,210.00 | 13,770.00 | 14,190.00 | 14,190.00 | 0.57% | 14,267 |
| Jul 15, 2025 | 13,700.00 | 14,310.00 | 13,400.00 | 14,110.00 | 14,110.00 | 2.99% | 30,232 |
| Jul 14, 2025 | 14,100.00 | 14,310.00 | 13,540.00 | 13,700.00 | 13,700.00 | -2.84% | 15,768 |
| Jul 11, 2025 | 14,250.00 | 14,520.00 | 13,930.00 | 14,100.00 | 14,100.00 | -1.05% | 19,487 |