Stock listing
KRX:317870 Envioneer Co. Ltd. (엔바이오니아) 주가
Follow Envioneer Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:317870
₩4,620.00 KRW -145.00 (-3.0%)
Close on Oct 30, 2026
- Day range
- ₩4,610.00 – ₩4,930.00 KRWOct 30, 2026
- Volume
- 4,359 sharesOct 30, 2026
- Market cap
- ₩40.85B KRWAt the close on Oct 30, 2026 · price × 8.84M shares outstanding
- 52-week range
- ₩3,540.00 – ₩15,230.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩66.02M KRWMedian day 8,804 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:317870 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,620.00 | -145.00 | -3.0% | ₩4,695.00 | ₩4,930.00 | ₩4,610.00 | 4,359 | |
| ₩4,765.00 | +10.00 | +0.2% | ₩5,040.00 | ₩5,040.00 | ₩4,565.00 | 6,571 | |
| ₩4,755.00 | +5.00 | +0.1% | ₩4,750.00 | ₩4,960.00 | ₩4,660.00 | 1,714 | |
| ₩4,750.00 | +90.00 | +1.9% | ₩4,795.00 | ₩5,070.00 | ₩4,620.00 | 2,851 | |
| ₩4,660.00 | -85.00 | -1.8% | ₩4,690.00 | ₩5,000.00 | ₩4,610.00 | 2,931 | |
| ₩4,745.00 | +40.00 | +0.9% | ₩4,480.00 | ₩4,845.00 | ₩4,470.00 | 4,511 | |
| ₩4,705.00 | -165.00 | -3.4% | ₩5,090.00 | ₩5,220.00 | ₩4,610.00 | 8,755 | |
| ₩4,870.00 | +5.00 | +0.1% | ₩4,810.00 | ₩5,160.00 | ₩4,800.00 | 7,756 | |
| ₩4,865.00 | -45.00 | -0.9% | ₩4,910.00 | ₩5,180.00 | ₩4,710.00 | 4,137 | |
| ₩4,910.00 | -60.00 | -1.2% | ₩4,910.00 | ₩4,910.00 | ₩4,675.00 | 8,407 | |
| ₩4,970.00 | +80.00 | +1.6% | ₩4,880.00 | ₩5,500.00 | ₩4,700.00 | 21,978 | |
| ₩4,890.00 | -35.00 | -0.7% | ₩4,955.00 | ₩5,260.00 | ₩4,640.00 | 10,165 | |
| ₩4,925.00 | -105.00 | -2.1% | ₩4,805.00 | ₩5,130.00 | ₩4,805.00 | 5,611 | |
| ₩5,030.00 | -40.00 | -0.8% | ₩5,100.00 | ₩5,100.00 | ₩4,825.00 | 13,554 | |
| ₩5,070.00 | -220.00 | -4.2% | ₩5,300.00 | ₩5,530.00 | ₩4,975.00 | 12,706 | |
| ₩5,290.00 | -30.00 | -0.6% | ₩5,320.00 | ₩5,500.00 | ₩5,250.00 | 7,774 | |
| ₩5,320.00 | +70.00 | +1.3% | ₩5,460.00 | ₩5,460.00 | ₩5,170.00 | 9,516 | |
| ₩5,250.00 | +10.00 | +0.2% | ₩5,250.00 | ₩5,400.00 | ₩5,190.00 | 13,613 | |
| ₩5,240.00 | +305.00 | +6.2% | ₩5,120.00 | ₩5,790.00 | ₩4,970.00 | 56,644 | |
| ₩4,935.00 | -10.00 | -0.2% | ₩4,800.00 | ₩5,080.00 | ₩4,580.00 | 12,591 | |
| ₩4,945.00 | -45.00 | -0.9% | ₩5,470.00 | ₩5,470.00 | ₩4,855.00 | 5,186 | |
| ₩4,990.00 | -30.00 | -0.6% | ₩5,020.00 | ₩5,220.00 | ₩4,870.00 | 7,035 | |
| ₩5,020.00 | +120.00 | +2.4% | ₩5,030.00 | ₩5,170.00 | ₩4,825.00 | 17,571 | |
| ₩4,900.00 | +20.00 | +0.4% | ₩5,020.00 | ₩5,020.00 | ₩4,755.00 | 7,044 | |
| ₩4,880.00 | -95.00 | -1.9% | ₩4,975.00 | ₩5,000.00 | ₩4,830.00 | 6,462 | |
| ₩4,975.00 | -25.00 | -0.5% | ₩5,000.00 | ₩5,060.00 | ₩4,895.00 | 11,870 | |
| ₩5,000.00 | +95.00 | +1.9% | ₩4,865.00 | ₩5,160.00 | ₩4,865.00 | 3,144 | |
| ₩4,905.00 | +5.00 | +0.1% | ₩5,040.00 | ₩5,040.00 | ₩4,790.00 | 7,512 | |
| ₩4,900.00 | +20.00 | +0.4% | ₩5,030.00 | ₩5,030.00 | ₩4,800.00 | 7,092 | |
| ₩4,880.00 | -30.00 | -0.6% | ₩4,910.00 | ₩5,090.00 | ₩4,860.00 | 4,108 | |
| ₩4,910.00 | -35.00 | -0.7% | ₩4,945.00 | ₩5,140.00 | ₩4,795.00 | 2,880 | |
| ₩4,945.00 | -5.00 | -0.1% | ₩4,930.00 | ₩4,945.00 | ₩4,800.00 | 7,380 | |
| ₩4,950.00 | -80.00 | -1.6% | ₩4,980.00 | ₩4,980.00 | ₩4,800.00 | 9,779 | |
| ₩5,030.00 | -100.00 | -1.9% | ₩5,130.00 | ₩5,180.00 | ₩5,000.00 | 8,239 | |
| ₩5,130.00 | -100.00 | -1.9% | ₩5,090.00 | ₩5,170.00 | ₩5,040.00 | 7,532 | |
| ₩5,230.00 | +60.00 | +1.2% | ₩5,170.00 | ₩5,250.00 | ₩5,120.00 | 4,328 | |
| ₩5,170.00 | +60.00 | +1.2% | ₩5,110.00 | ₩5,390.00 | ₩5,010.00 | 14,884 | |
| ₩5,110.00 | -80.00 | -1.5% | ₩5,180.00 | ₩5,850.00 | ₩4,975.00 | 21,867 | |
| ₩5,190.00 | -100.00 | -1.9% | ₩5,290.00 | ₩5,450.00 | ₩5,090.00 | 6,333 | |
| ₩5,290.00 | -20.00 | -0.4% | ₩5,280.00 | ₩5,520.00 | ₩5,100.00 | 8,363 | |
| ₩5,310.00 | 0.00 | 0.0% | ₩5,240.00 | ₩5,410.00 | ₩5,020.00 | 16,099 | |
| ₩5,310.00 | -150.00 | -2.7% | ₩5,460.00 | ₩5,600.00 | ₩5,310.00 | 10,100 | |
| ₩5,460.00 | -70.00 | -1.3% | ₩5,380.00 | ₩5,530.00 | ₩5,310.00 | 6,231 | |
| ₩5,530.00 | +90.00 | +1.7% | ₩5,390.00 | ₩5,800.00 | ₩5,390.00 | 6,290 | |
| ₩5,440.00 | -240.00 | -4.2% | ₩5,680.00 | ₩5,880.00 | ₩5,100.00 | 26,179 | |
| ₩5,680.00 | -140.00 | -2.4% | ₩5,820.00 | ₩6,240.00 | ₩5,670.00 | 12,513 | |
| ₩5,820.00 | -400.00 | -6.4% | ₩6,220.00 | ₩6,540.00 | ₩5,750.00 | 30,566 | |
| ₩6,220.00 | +170.00 | +2.8% | ₩6,500.00 | ₩6,730.00 | ₩6,120.00 | 34,132 | |
| ₩6,050.00 | +350.00 | +6.1% | ₩5,700.00 | ₩6,670.00 | ₩5,580.00 | 56,122 | |
| ₩5,700.00 | +90.00 | +1.6% | ₩5,500.00 | ₩5,770.00 | ₩5,270.00 | 24,561 | |
| ₩5,610.00 | +170.00 | +3.1% | ₩5,600.00 | ₩5,610.00 | ₩5,410.00 | 15,169 | |
| ₩5,440.00 | +240.00 | +4.6% | ₩5,200.00 | ₩5,480.00 | ₩5,150.00 | 17,653 | |
| ₩5,200.00 | +415.00 | +8.7% | ₩4,710.00 | ₩5,400.00 | ₩4,710.00 | 26,219 | |
| ₩4,785.00 | +320.00 | +7.2% | ₩4,400.00 | ₩4,880.00 | ₩4,380.00 | 15,431 | |
| ₩4,465.00 | +120.00 | +2.8% | ₩4,345.00 | ₩4,590.00 | ₩4,275.00 | 8,853 | |
| ₩4,345.00 | +105.00 | +2.5% | ₩4,215.00 | ₩4,425.00 | ₩4,115.00 | 13,771 | |
| ₩4,240.00 | -155.00 | -3.5% | ₩4,320.00 | ₩4,425.00 | ₩4,140.00 | 7,977 | |
| ₩4,395.00 | -5.00 | -0.1% | ₩4,600.00 | ₩4,600.00 | ₩4,310.00 | 6,421 | |
| ₩4,400.00 | +535.00 | +13.8% | ₩3,805.00 | ₩4,430.00 | ₩3,805.00 | 27,586 | |
| ₩3,865.00 | -20.00 | -0.5% | ₩3,770.00 | ₩4,115.00 | ₩3,735.00 | 11,004 | |
| ₩3,885.00 | 0.00 | 0.0% | ₩3,880.00 | ₩4,085.00 | ₩3,690.00 | 21,942 | |
| ₩3,885.00 | +145.00 | +3.9% | ₩3,707.00 | ₩3,885.00 | ₩3,600.00 | 15,719 |
- Ticker
- KRX:317870
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Envioneer Co. Ltd.