Envioneer Co. Ltd. 317870
KRX · South Korea · Producer Manufacturing
KRW 5,500.00+565.00 (+11.45%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,590.00 | +13.27% | KRW 5,120.00 | KRW 5,790.00 | KRW 5,110.00 | 29.76K |
| 2026-10-01 | KRW 4,935.00 | -0.20% | KRW 4,800.00 | KRW 5,080.00 | KRW 4,580.00 | 12.59K |
| 2026-09-30 | KRW 4,945.00 | -0.90% | KRW 5,470.00 | KRW 5,470.00 | KRW 4,855.00 | 5.19K |
| 2026-09-29 | KRW 4,990.00 | -0.60% | KRW 5,020.00 | KRW 5,220.00 | KRW 4,870.00 | 7.04K |
| 2026-09-28 | KRW 5,020.00 | +2.45% | KRW 5,030.00 | KRW 5,170.00 | KRW 4,825.00 | 17.57K |
| 2026-09-23 | KRW 4,900.00 | +0.41% | KRW 5,020.00 | KRW 5,020.00 | KRW 4,755.00 | 7.04K |
| 2026-09-22 | KRW 4,880.00 | -1.91% | KRW 4,975.00 | KRW 5,000.00 | KRW 4,830.00 | 6.46K |
| 2026-09-21 | KRW 4,975.00 | -0.50% | KRW 5,000.00 | KRW 5,060.00 | KRW 4,895.00 | 11.87K |
| 2026-09-18 | KRW 5,000.00 | +1.94% | KRW 4,865.00 | KRW 5,160.00 | KRW 4,865.00 | 3.14K |
| 2026-09-17 | KRW 4,905.00 | +0.10% | KRW 5,040.00 | KRW 5,040.00 | KRW 4,790.00 | 7.51K |
| 2026-09-16 | KRW 4,900.00 | +0.41% | KRW 5,030.00 | KRW 5,030.00 | KRW 4,800.00 | 7.09K |
| 2026-09-15 | KRW 4,880.00 | -0.61% | KRW 4,910.00 | KRW 5,090.00 | KRW 4,860.00 | 4.12K |
| 2026-09-14 | KRW 4,910.00 | -0.71% | KRW 4,945.00 | KRW 5,140.00 | KRW 4,795.00 | 2.88K |
| 2026-09-11 | KRW 4,945.00 | -0.10% | KRW 4,930.00 | KRW 4,945.00 | KRW 4,800.00 | 7.38K |
| 2026-09-10 | KRW 4,950.00 | -1.59% | KRW 4,980.00 | KRW 4,980.00 | KRW 4,800.00 | 9.78K |
| 2026-09-09 | KRW 5,030.00 | -1.95% | KRW 5,130.00 | KRW 5,180.00 | KRW 5,000.00 | 8.24K |
| 2026-09-08 | KRW 5,130.00 | -1.91% | KRW 5,090.00 | KRW 5,170.00 | KRW 5,040.00 | 7.53K |
| 2026-09-07 | KRW 5,230.00 | +1.16% | KRW 5,170.00 | KRW 5,250.00 | KRW 5,120.00 | 4.33K |
| 2026-09-04 | KRW 5,170.00 | +1.17% | KRW 5,110.00 | KRW 5,390.00 | KRW 5,010.00 | 14.88K |
| 2026-09-03 | KRW 5,110.00 | -1.54% | KRW 5,180.00 | KRW 5,850.00 | KRW 4,975.00 | 21.87K |
| 2026-09-02 | KRW 5,190.00 | -1.89% | KRW 5,290.00 | KRW 5,450.00 | KRW 5,090.00 | 6.33K |
| 2026-09-01 | KRW 5,290.00 | -0.38% | KRW 5,280.00 | KRW 5,520.00 | KRW 5,100.00 | 8.36K |
| 2026-08-31 | KRW 5,310.00 | 0.00% | KRW 5,240.00 | KRW 5,410.00 | KRW 5,020.00 | 16.10K |
| 2026-08-28 | KRW 5,310.00 | -2.75% | KRW 5,460.00 | KRW 5,600.00 | KRW 5,310.00 | 10.10K |
| 2026-08-27 | KRW 5,460.00 | -1.27% | KRW 5,380.00 | KRW 5,530.00 | KRW 5,310.00 | 6.23K |
| 2026-08-26 | KRW 5,530.00 | +1.65% | KRW 5,390.00 | KRW 5,800.00 | KRW 5,390.00 | 6.29K |
| 2026-08-25 | KRW 5,440.00 | -4.23% | KRW 5,680.00 | KRW 5,880.00 | KRW 5,100.00 | 26.18K |
| 2026-08-24 | KRW 5,680.00 | -2.41% | KRW 5,820.00 | KRW 6,240.00 | KRW 5,670.00 | 12.51K |
| 2026-08-21 | KRW 5,820.00 | -6.43% | KRW 6,220.00 | KRW 6,540.00 | KRW 5,750.00 | 30.57K |
| 2026-08-20 | KRW 6,220.00 | +2.81% | KRW 6,500.00 | KRW 6,730.00 | KRW 6,120.00 | 34.13K |
| 2026-08-19 | KRW 6,050.00 | +6.14% | KRW 5,700.00 | KRW 6,670.00 | KRW 5,580.00 | 56.12K |
| 2026-08-18 | KRW 5,700.00 | +1.60% | KRW 5,500.00 | KRW 5,770.00 | KRW 5,270.00 | 24.56K |
| 2026-08-14 | KRW 5,610.00 | +3.13% | KRW 5,600.00 | KRW 5,610.00 | KRW 5,410.00 | 15.17K |
| 2026-08-13 | KRW 5,440.00 | +4.62% | KRW 5,200.00 | KRW 5,480.00 | KRW 5,150.00 | 17.65K |
| 2026-08-12 | KRW 5,200.00 | +8.67% | KRW 4,710.00 | KRW 5,400.00 | KRW 4,710.00 | 26.22K |
| 2026-08-11 | KRW 4,785.00 | +7.17% | KRW 4,400.00 | KRW 4,880.00 | KRW 4,380.00 | 15.43K |
| 2026-08-10 | KRW 4,465.00 | +2.76% | KRW 4,345.00 | KRW 4,590.00 | KRW 4,275.00 | 8.85K |
| 2026-08-07 | KRW 4,345.00 | +2.48% | KRW 4,215.00 | KRW 4,425.00 | KRW 4,115.00 | 13.77K |
| 2026-08-06 | KRW 4,240.00 | -3.53% | KRW 4,320.00 | KRW 4,425.00 | KRW 4,140.00 | 7.98K |
| 2026-08-05 | KRW 4,395.00 | -0.11% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,310.00 | 6.42K |
| 2026-08-04 | KRW 4,400.00 | +13.84% | KRW 3,805.00 | KRW 4,430.00 | KRW 3,805.00 | 27.59K |
| 2026-08-03 | KRW 3,865.00 | -0.51% | KRW 3,770.00 | KRW 4,115.00 | KRW 3,735.00 | 11.00K |
| 2026-07-31 | KRW 3,885.00 | 0.00% | KRW 3,880.00 | KRW 4,085.00 | KRW 3,690.00 | 21.94K |
| 2026-07-30 | KRW 3,885.00 | +3.88% | KRW 3,707.00 | KRW 3,885.00 | KRW 3,600.00 | 15.72K |
| 2026-07-29 | KRW 3,740.00 | -2.86% | KRW 3,965.00 | KRW 4,140.00 | KRW 3,585.00 | 8.76K |
| 2026-07-28 | KRW 3,850.00 | +1.32% | KRW 3,790.00 | KRW 3,970.00 | KRW 3,660.00 | 17.29K |
| 2026-07-27 | KRW 3,800.00 | +2.01% | KRW 4,015.00 | KRW 4,015.00 | KRW 3,690.00 | 4.54K |
| 2026-07-24 | KRW 3,725.00 | +1.09% | KRW 3,565.00 | KRW 3,940.00 | KRW 3,560.00 | 6.17K |
| 2026-07-23 | KRW 3,685.00 | +1.24% | KRW 3,655.00 | KRW 3,800.00 | KRW 3,640.00 | 16.81K |
| 2026-07-22 | KRW 3,640.00 | -1.22% | KRW 3,685.00 | KRW 3,910.00 | KRW 3,625.00 | 11.51K |
| 2026-07-21 | KRW 3,685.00 | +0.14% | KRW 3,680.00 | KRW 3,815.00 | KRW 3,595.00 | 6.08K |
| 2026-07-20 | KRW 3,680.00 | -7.88% | KRW 3,995.00 | KRW 4,035.00 | KRW 3,650.00 | 25.63K |
| 2026-07-16 | KRW 3,995.00 | +4.44% | KRW 3,825.00 | KRW 4,175.00 | KRW 3,700.00 | 95.54K |
| 2026-07-15 | KRW 3,825.00 | +6.10% | KRW 3,630.00 | KRW 3,890.00 | KRW 3,605.00 | 31.45K |
| 2026-07-14 | KRW 3,605.00 | -9.76% | KRW 3,820.00 | KRW 3,995.00 | KRW 3,540.00 | 96.02K |
| 2026-07-13 | KRW 3,995.00 | -0.62% | KRW 4,020.00 | KRW 4,160.00 | KRW 3,890.00 | 8.30K |
| 2026-07-10 | KRW 4,020.00 | +0.75% | KRW 4,005.00 | KRW 4,120.00 | KRW 3,970.00 | 11.83K |
| 2026-07-09 | KRW 3,990.00 | -5.11% | KRW 4,200.00 | KRW 4,475.00 | KRW 3,960.00 | 26.72K |
| 2026-07-08 | KRW 4,205.00 | +0.12% | KRW 4,150.00 | KRW 4,500.00 | KRW 4,040.00 | 16.12K |
| 2026-07-07 | KRW 4,200.00 | +2.69% | KRW 4,090.00 | KRW 4,345.00 | KRW 4,075.00 | 13.33K |
| 2026-07-06 | KRW 4,090.00 | -2.62% | KRW 4,200.00 | KRW 4,220.00 | KRW 4,030.00 | 29.28K |
| 2026-07-03 | KRW 4,200.00 | -2.55% | KRW 4,315.00 | KRW 4,730.00 | KRW 4,200.00 | 12.71K |
| 2026-07-02 | KRW 4,310.00 | -4.65% | KRW 4,520.00 | KRW 4,840.00 | KRW 4,235.00 | 13.77K |
| 2026-07-01 | KRW 4,520.00 | -1.74% | KRW 4,700.00 | KRW 4,745.00 | KRW 4,480.00 | 14.63K |
| 2026-06-30 | KRW 4,600.00 | -3.87% | KRW 4,530.00 | KRW 4,980.00 | KRW 4,530.00 | 10.91K |
| 2026-06-29 | KRW 4,785.00 | +7.29% | KRW 4,465.00 | KRW 4,895.00 | KRW 4,465.00 | 12.31K |
| 2026-06-26 | KRW 4,460.00 | -7.76% | KRW 5,070.00 | KRW 5,070.00 | KRW 4,110.00 | 39.53K |
| 2026-06-25 | KRW 4,835.00 | +2.87% | KRW 5,010.00 | KRW 5,010.00 | KRW 4,655.00 | 20.64K |
| 2026-06-24 | KRW 4,700.00 | -2.79% | KRW 4,610.00 | KRW 5,070.00 | KRW 4,605.00 | 21.61K |
| 2026-06-23 | KRW 4,835.00 | -3.88% | KRW 5,240.00 | KRW 5,240.00 | KRW 4,630.00 | 18.30K |
| 2026-06-22 | KRW 5,030.00 | -6.85% | KRW 5,400.00 | KRW 5,400.00 | KRW 4,960.00 | 29.88K |
| 2026-06-19 | KRW 5,400.00 | -1.28% | KRW 5,470.00 | KRW 5,680.00 | KRW 5,140.00 | 22.87K |
| 2026-06-18 | KRW 5,470.00 | -1.62% | KRW 5,570.00 | KRW 5,700.00 | KRW 5,400.00 | 6.02K |
| 2026-06-17 | KRW 5,560.00 | -0.36% | KRW 5,650.00 | KRW 5,750.00 | KRW 5,410.00 | 13.43K |
| 2026-06-16 | KRW 5,580.00 | +2.39% | KRW 5,450.00 | KRW 5,600.00 | KRW 5,350.00 | 11.69K |
| 2026-06-15 | KRW 5,450.00 | +1.11% | KRW 5,460.00 | KRW 5,740.00 | KRW 5,380.00 | 17.47K |
| 2026-06-12 | KRW 5,390.00 | -0.74% | KRW 5,430.00 | KRW 5,900.00 | KRW 5,380.00 | 34.02K |
| 2026-06-11 | KRW 5,430.00 | +4.83% | KRW 5,140.00 | KRW 5,560.00 | KRW 5,140.00 | 12.29K |
| 2026-06-10 | KRW 5,180.00 | -2.63% | KRW 5,320.00 | KRW 5,320.00 | KRW 4,990.00 | 20.60K |
| 2026-06-09 | KRW 5,320.00 | -0.37% | KRW 5,350.00 | KRW 5,560.00 | KRW 5,280.00 | 9.14K |
| 2026-06-08 | KRW 5,340.00 | -5.32% | KRW 5,260.00 | KRW 5,630.00 | KRW 5,120.00 | 18.90K |
| 2026-06-05 | KRW 5,640.00 | -3.59% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,530.00 | 8.56K |
| 2026-06-04 | KRW 5,850.00 | +6.95% | KRW 5,450.00 | KRW 5,970.00 | KRW 5,340.00 | 17.22K |
| 2026-06-02 | KRW 5,470.00 | -4.37% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,300.00 | 41.17K |
| 2026-06-01 | KRW 5,720.00 | -3.05% | KRW 5,900.00 | KRW 6,210.00 | KRW 5,700.00 | 35.14K |
| 2026-05-29 | KRW 5,900.00 | -2.96% | KRW 6,080.00 | KRW 6,220.00 | KRW 5,790.00 | 23.78K |
| 2026-05-28 | KRW 6,080.00 | +0.16% | KRW 6,050.00 | KRW 6,330.00 | KRW 5,830.00 | 17.12K |
| 2026-05-27 | KRW 6,070.00 | -4.86% | KRW 6,380.00 | KRW 6,380.00 | KRW 6,000.00 | 28.17K |
| 2026-05-26 | KRW 6,380.00 | +1.43% | KRW 6,360.00 | KRW 6,600.00 | KRW 6,290.00 | 14.11K |
| 2026-05-22 | KRW 6,290.00 | +3.62% | KRW 6,050.00 | KRW 6,470.00 | KRW 5,980.00 | 25.94K |