Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 495.00 | 502.00 | 495.00 | 497.00 | 2,485.00 | 10,511 |
| 2024-04-02 | 498.00 | 501.00 | 495.00 | 499.00 | 2,495.00 | 10,042 |
| 2024-04-01 | 498.00 | 503.00 | 493.00 | 499.00 | 2,495.00 | 14,259 |
| 2024-03-29 | 492.00 | 510.00 | 491.00 | 498.00 | 2,490.00 | 19,592 |
| 2024-03-28 | 494.00 | 500.00 | 491.00 | 493.00 | 2,465.00 | 30,815 |
| 2024-03-27 | 492.00 | 503.00 | 488.00 | 494.00 | 2,470.00 | 20,205 |
| 2024-03-26 | 488.00 | 491.00 | 485.00 | 490.00 | 2,450.00 | 26,181 |
| 2024-03-25 | 492.00 | 493.00 | 486.00 | 488.00 | 2,440.00 | 20,083 |
| 2024-03-22 | 489.00 | 496.00 | 486.00 | 490.00 | 2,450.00 | 25,633 |
| 2024-03-21 | 494.00 | 496.00 | 490.00 | 491.00 | 2,455.00 | 10,001 |
| 2024-03-20 | 495.00 | 495.00 | 489.00 | 492.00 | 2,460.00 | 13,545 |
| 2024-03-19 | 499.00 | 500.00 | 491.00 | 492.00 | 2,460.00 | 15,273 |
| 2024-03-18 | 498.00 | 500.00 | 472.00 | 499.00 | 2,495.00 | 10,844 |
| 2024-03-15 | 498.00 | 502.00 | 496.00 | 499.00 | 2,495.00 | 10,600 |
| 2024-03-14 | 500.00 | 505.00 | 496.00 | 498.00 | 2,490.00 | 15,310 |
| 2024-03-13 | 501.00 | 504.00 | 499.00 | 501.00 | 2,505.00 | 19,608 |
| 2024-03-12 | 501.00 | 506.00 | 499.00 | 500.00 | 2,500.00 | 16,895 |
| 2024-03-11 | 504.00 | 504.00 | 500.00 | 503.00 | 2,515.00 | 11,161 |
| 2024-03-08 | 505.00 | 508.00 | 501.00 | 504.00 | 2,520.00 | 19,779 |
| 2024-03-07 | 508.00 | 510.00 | 503.00 | 504.00 | 2,520.00 | 10,964 |
| 2024-03-06 | 508.00 | 514.00 | 502.00 | 508.00 | 2,540.00 | 7,625 |
| 2024-03-05 | 512.00 | 513.00 | 501.00 | 510.00 | 2,550.00 | 8,331 |
| 2024-03-04 | 516.00 | 518.00 | 501.00 | 509.00 | 2,545.00 | 20,684 |
| 2024-02-29 | 520.00 | 521.00 | 516.00 | 518.00 | 2,590.00 | 9,498 |
| 2024-02-28 | 520.00 | 525.00 | 519.00 | 520.00 | 2,600.00 | 14,052 |
| 2024-02-27 | 527.00 | 529.00 | 522.00 | 523.00 | 2,615.00 | 9,040 |
| 2024-02-26 | 520.00 | 527.00 | 519.00 | 527.00 | 2,635.00 | 14,934 |
| 2024-02-23 | 524.00 | 524.00 | 516.00 | 524.00 | 2,620.00 | 7,175 |
| 2024-02-22 | 525.00 | 526.00 | 510.00 | 524.00 | 2,620.00 | 31,822 |
| 2024-02-21 | 524.00 | 528.00 | 520.00 | 525.00 | 2,625.00 | 8,207 |
| 2024-02-20 | 526.00 | 526.00 | 521.00 | 524.00 | 2,620.00 | 7,515 |
| 2024-02-19 | 525.00 | 526.00 | 521.00 | 524.00 | 2,620.00 | 3,540 |
| 2024-02-16 | 523.00 | 526.00 | 521.00 | 525.00 | 2,625.00 | 7,722 |
| 2024-02-15 | 528.00 | 530.00 | 522.00 | 523.00 | 2,615.00 | 8,927 |
| 2024-02-14 | 530.00 | 530.00 | 524.00 | 528.00 | 2,640.00 | 2,731 |
| 2024-02-13 | 524.00 | 530.00 | 523.00 | 525.00 | 2,625.00 | 6,549 |
| 2024-02-08 | 525.00 | 528.00 | 515.00 | 524.00 | 2,620.00 | 8,751 |
| 2024-02-07 | 511.00 | 530.00 | 506.00 | 526.00 | 2,630.00 | 11,419 |
| 2024-02-06 | 524.00 | 524.00 | 500.00 | 519.00 | 2,595.00 | 31,443 |
| 2024-02-05 | 525.00 | 527.00 | 521.00 | 524.00 | 2,620.00 | 12,226 |
| 2024-02-02 | 509.00 | 525.00 | 509.00 | 521.00 | 2,605.00 | 12,555 |
| 2024-02-01 | 515.00 | 516.00 | 500.00 | 515.00 | 2,575.00 | 20,513 |
| 2024-01-31 | 515.00 | 521.00 | 514.00 | 515.00 | 2,575.00 | 15,229 |
| 2024-01-30 | 530.00 | 532.00 | 519.00 | 521.00 | 2,605.00 | 23,024 |
| 2024-01-29 | 537.00 | 538.00 | 525.00 | 530.00 | 2,650.00 | 20,912 |
| 2024-01-26 | 535.00 | 538.00 | 532.00 | 537.00 | 2,685.00 | 10,270 |
| 2024-01-25 | 535.00 | 537.00 | 530.00 | 535.00 | 2,675.00 | 6,647 |
| 2024-01-24 | 543.00 | 544.00 | 528.00 | 535.00 | 2,675.00 | 23,102 |
| 2024-01-23 | 543.00 | 546.00 | 536.00 | 543.00 | 2,715.00 | 16,244 |
| 2024-01-22 | 549.00 | 550.00 | 543.00 | 543.00 | 2,715.00 | 4,385 |
| 2024-01-19 | 550.00 | 550.00 | 545.00 | 548.00 | 2,740.00 | 4,804 |
| 2024-01-18 | 538.00 | 547.00 | 537.00 | 544.00 | 2,720.00 | 6,025 |
| 2024-01-17 | 552.00 | 557.00 | 528.00 | 538.00 | 2,690.00 | 13,409 |
| 2024-01-16 | 557.00 | 557.00 | 546.00 | 552.00 | 2,760.00 | 7,100 |
| 2024-01-15 | 560.00 | 561.00 | 552.00 | 558.00 | 2,790.00 | 9,424 |
| 2024-01-12 | 558.00 | 561.00 | 545.00 | 560.00 | 2,800.00 | 35,796 |
| 2024-01-11 | 558.00 | 575.00 | 558.00 | 558.00 | 2,790.00 | 16,169 |
| 2024-01-10 | 560.00 | 568.00 | 541.00 | 558.00 | 2,790.00 | 22,486 |
| 2024-01-09 | 543.00 | 560.00 | 543.00 | 560.00 | 2,800.00 | 9,399 |
| 2024-01-08 | 552.00 | 557.00 | 517.00 | 556.00 | 2,780.00 | 34,304 |
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.