Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 530.00 | 539.00 | 520.00 | 535.00 | 2,675.00 | 18,399 |
| 2024-07-02 | 538.00 | 539.00 | 523.00 | 528.00 | 2,640.00 | 16,834 |
| 2024-07-01 | 524.00 | 538.00 | 523.00 | 523.00 | 2,615.00 | 13,088 |
| 2024-06-28 | 544.00 | 548.00 | 524.00 | 524.00 | 2,620.00 | 26,329 |
| 2024-06-27 | 537.00 | 547.00 | 529.00 | 542.00 | 2,710.00 | 8,799 |
| 2024-06-26 | 528.00 | 537.00 | 528.00 | 535.00 | 2,675.00 | 5,233 |
| 2024-06-25 | 536.00 | 545.00 | 528.00 | 533.00 | 2,665.00 | 13,243 |
| 2024-06-24 | 542.00 | 549.00 | 534.00 | 536.00 | 2,680.00 | 7,287 |
| 2024-06-21 | 536.00 | 548.00 | 534.00 | 545.00 | 2,725.00 | 6,587 |
| 2024-06-20 | 556.00 | 556.00 | 536.00 | 536.00 | 2,680.00 | 29,903 |
| 2024-06-19 | 550.00 | 558.00 | 546.00 | 550.00 | 2,750.00 | 7,964 |
| 2024-06-18 | 570.00 | 570.00 | 532.00 | 550.00 | 2,750.00 | 20,559 |
| 2024-06-17 | 558.00 | 565.00 | 553.00 | 559.00 | 2,795.00 | 9,885 |
| 2024-06-14 | 554.00 | 560.00 | 550.00 | 558.00 | 2,790.00 | 15,581 |
| 2024-06-13 | 549.00 | 569.00 | 549.00 | 554.00 | 2,770.00 | 10,628 |
| 2024-06-12 | 580.00 | 580.00 | 549.00 | 549.00 | 2,745.00 | 13,639 |
| 2024-06-11 | 547.00 | 568.00 | 547.00 | 559.00 | 2,795.00 | 22,365 |
| 2024-06-10 | 576.00 | 584.00 | 535.00 | 546.00 | 2,730.00 | 52,142 |
| 2024-06-07 | 586.00 | 594.00 | 576.00 | 576.00 | 2,880.00 | 16,417 |
| 2024-06-05 | 588.00 | 599.00 | 581.00 | 586.00 | 2,930.00 | 20,934 |
| 2024-06-04 | 592.00 | 595.00 | 584.00 | 588.00 | 2,940.00 | 23,028 |
| 2024-06-03 | 584.00 | 592.00 | 572.00 | 592.00 | 2,960.00 | 30,487 |
| 2024-05-31 | 603.00 | 603.00 | 584.00 | 584.00 | 2,920.00 | 17,906 |
| 2024-05-30 | 584.00 | 595.00 | 572.00 | 590.00 | 2,950.00 | 25,632 |
| 2024-05-29 | 570.00 | 615.00 | 564.00 | 584.00 | 2,920.00 | 68,941 |
| 2024-05-28 | 585.00 | 605.00 | 575.00 | 577.00 | 2,885.00 | 35,984 |
| 2024-05-27 | 571.00 | 609.00 | 570.00 | 584.00 | 2,920.00 | 72,563 |
| 2024-05-24 | 550.00 | 594.00 | 550.00 | 570.00 | 2,850.00 | 65,638 |
| 2024-05-23 | 554.00 | 580.00 | 535.00 | 560.00 | 2,800.00 | 68,692 |
| 2024-05-22 | 605.00 | 605.00 | 550.00 | 554.00 | 2,770.00 | 115,057 |
| 2024-05-21 | 553.00 | 635.00 | 553.00 | 605.00 | 3,025.00 | 206,476 |
| 2024-05-20 | 518.00 | 600.00 | 518.00 | 582.00 | 2,910.00 | 583,597 |
| 2024-05-17 | 511.00 | 520.00 | 510.00 | 518.00 | 2,590.00 | 33,353 |
| 2024-05-16 | 501.00 | 513.00 | 500.00 | 510.00 | 2,550.00 | 63,010 |
| 2024-05-14 | 494.00 | 509.00 | 494.00 | 501.00 | 2,505.00 | 45,691 |
| 2024-05-13 | 494.00 | 503.00 | 490.00 | 494.00 | 2,470.00 | 46,597 |
| 2024-05-10 | 480.00 | 494.00 | 480.00 | 494.00 | 2,470.00 | 25,439 |
| 2024-05-09 | 485.00 | 487.00 | 481.00 | 484.00 | 2,420.00 | 8,899 |
| 2024-05-08 | 485.00 | 486.00 | 477.00 | 484.00 | 2,420.00 | 10,631 |
| 2024-05-07 | 484.00 | 486.00 | 477.00 | 484.00 | 2,420.00 | 16,385 |
| 2024-05-03 | 480.00 | 485.00 | 470.00 | 484.00 | 2,420.00 | 36,348 |
| 2024-05-02 | 481.00 | 485.00 | 479.00 | 483.00 | 2,415.00 | 5,123 |
| 2024-04-30 | 482.00 | 489.00 | 476.00 | 481.00 | 2,405.00 | 14,577 |
| 2024-04-29 | 483.00 | 485.00 | 482.00 | 484.00 | 2,420.00 | 7,647 |
| 2024-04-26 | 482.00 | 486.00 | 475.00 | 483.00 | 2,415.00 | 3,595 |
| 2024-04-25 | 480.00 | 488.00 | 480.00 | 481.00 | 2,405.00 | 5,820 |
| 2024-04-24 | 486.00 | 487.00 | 482.00 | 485.00 | 2,425.00 | 9,568 |
| 2024-04-23 | 481.00 | 485.00 | 481.00 | 485.00 | 2,425.00 | 5,495 |
| 2024-04-22 | 472.00 | 498.00 | 472.00 | 482.00 | 2,410.00 | 20,544 |
| 2024-04-19 | 485.00 | 485.00 | 481.00 | 482.00 | 2,410.00 | 8,506 |
| 2024-04-18 | 483.00 | 488.00 | 473.00 | 482.00 | 2,410.00 | 19,288 |
| 2024-04-17 | 497.00 | 497.00 | 481.00 | 481.00 | 2,405.00 | 17,198 |
| 2024-04-16 | 484.00 | 498.00 | 476.00 | 496.00 | 2,480.00 | 30,923 |
| 2024-04-15 | 498.00 | 503.00 | 476.00 | 488.00 | 2,440.00 | 28,862 |
| 2024-04-12 | 510.00 | 517.00 | 497.00 | 497.00 | 2,485.00 | 18,006 |
| 2024-04-11 | 502.00 | 510.00 | 497.00 | 510.00 | 2,550.00 | 27,709 |
| 2024-04-09 | 501.00 | 522.00 | 490.00 | 515.00 | 2,575.00 | 134,574 |
| 2024-04-08 | 490.00 | 520.00 | 483.00 | 507.00 | 2,535.00 | 130,567 |
| 2024-04-05 | 491.00 | 499.00 | 488.00 | 491.00 | 2,455.00 | 14,726 |
| 2024-04-04 | 498.00 | 499.00 | 470.00 | 490.00 | 2,450.00 | 13,538 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.