Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 552.00 | 557.00 | 517.00 | 556.00 | 2,780.00 | 34,304 |
| 2024-01-05 | 563.00 | 566.00 | 547.00 | 549.00 | 2,745.00 | 22,517 |
| 2024-01-04 | 566.00 | 567.00 | 535.00 | 562.00 | 2,810.00 | 39,045 |
| 2024-01-03 | 569.00 | 572.00 | 560.00 | 566.00 | 2,830.00 | 24,374 |
| 2024-01-02 | 572.00 | 575.00 | 550.00 | 571.00 | 2,855.00 | 17,898 |
| 2023-12-28 | 576.00 | 576.00 | 570.00 | 572.00 | 2,860.00 | 7,919 |
| 2023-12-27 | 578.00 | 578.00 | 570.00 | 574.00 | 2,870.00 | 14,729 |
| 2023-12-26 | 570.00 | 580.00 | 569.00 | 578.00 | 2,890.00 | 10,430 |
| 2023-12-22 | 575.00 | 578.00 | 570.00 | 577.00 | 2,885.00 | 7,535 |
| 2023-12-21 | 575.00 | 622.00 | 566.00 | 575.00 | 2,875.00 | 52,020 |
| 2023-12-20 | 575.00 | 575.00 | 568.00 | 574.00 | 2,870.00 | 13,952 |
| 2023-12-19 | 570.00 | 578.00 | 570.00 | 575.00 | 2,875.00 | 6,999 |
| 2023-12-18 | 577.00 | 577.00 | 570.00 | 576.00 | 2,880.00 | 13,092 |
| 2023-12-15 | 582.00 | 582.00 | 553.00 | 577.00 | 2,885.00 | 10,576 |
| 2023-12-14 | 577.00 | 582.00 | 577.00 | 582.00 | 2,910.00 | 6,894 |
| 2023-12-13 | 583.00 | 595.00 | 576.00 | 582.00 | 2,910.00 | 11,869 |
| 2023-12-12 | 577.00 | 586.00 | 575.00 | 583.00 | 2,915.00 | 8,442 |
| 2023-12-11 | 594.00 | 594.00 | 577.00 | 578.00 | 2,890.00 | 16,347 |
| 2023-12-08 | 596.00 | 597.00 | 575.00 | 577.00 | 2,885.00 | 34,374 |
| 2023-12-07 | 562.00 | 577.00 | 556.00 | 577.00 | 2,885.00 | 18,570 |
| 2023-12-06 | 566.00 | 566.00 | 548.00 | 562.00 | 2,810.00 | 31,269 |
| 2023-12-05 | 577.00 | 579.00 | 539.00 | 566.00 | 2,830.00 | 21,199 |
| 2023-12-04 | 578.00 | 578.00 | 566.00 | 577.00 | 2,885.00 | 19,781 |
| 2023-12-01 | 570.00 | 578.00 | 568.00 | 578.00 | 2,890.00 | 11,323 |
| 2023-11-30 | 562.00 | 577.00 | 556.00 | 570.00 | 2,850.00 | 21,513 |
| 2023-11-29 | 570.00 | 576.00 | 562.00 | 562.00 | 2,810.00 | 17,540 |
| 2023-11-28 | 581.00 | 581.00 | 560.00 | 577.00 | 2,885.00 | 18,761 |
| 2023-11-27 | 580.00 | 586.00 | 568.00 | 581.00 | 2,905.00 | 18,424 |
| 2023-11-24 | 580.00 | 589.00 | 573.00 | 580.00 | 2,900.00 | 20,520 |
| 2023-11-23 | 571.00 | 605.00 | 553.00 | 580.00 | 2,900.00 | 51,333 |
| 2023-11-22 | 610.00 | 669.00 | 571.00 | 571.00 | 2,855.00 | 524,380 |
| 2023-11-21 | 546.00 | 546.00 | 541.00 | 541.00 | 2,705.00 | 24,877 |
| 2023-11-20 | 547.00 | 549.00 | 545.00 | 546.00 | 2,730.00 | 5,875 |
| 2023-11-17 | 544.00 | 550.00 | 542.00 | 547.00 | 2,735.00 | 5,359 |
| 2023-11-16 | 537.00 | 551.00 | 537.00 | 544.00 | 2,720.00 | 12,761 |
| 2023-11-15 | 536.00 | 543.00 | 535.00 | 537.00 | 2,685.00 | 6,811 |
| 2023-11-14 | 534.00 | 536.00 | 527.00 | 535.00 | 2,675.00 | 5,934 |
| 2023-11-13 | 548.00 | 549.00 | 526.00 | 534.00 | 2,670.00 | 14,581 |
| 2023-11-10 | 550.00 | 554.00 | 540.00 | 550.00 | 2,750.00 | 9,308 |
| 2023-11-09 | 552.00 | 557.00 | 552.00 | 556.00 | 2,780.00 | 4,645 |
| 2023-11-08 | 554.00 | 557.00 | 550.00 | 555.00 | 2,775.00 | 14,135 |
| 2023-11-07 | 550.00 | 554.00 | 546.00 | 553.00 | 2,765.00 | 21,362 |
| 2023-11-06 | 538.00 | 548.00 | 528.00 | 547.00 | 2,735.00 | 20,493 |
| 2023-11-03 | 536.00 | 540.00 | 528.00 | 528.00 | 2,640.00 | 29,139 |
| 2023-11-02 | 530.00 | 545.00 | 529.00 | 534.00 | 2,670.00 | 12,706 |
| 2023-11-01 | 529.00 | 548.00 | 528.00 | 529.00 | 2,645.00 | 18,013 |
| 2023-10-31 | 516.00 | 535.00 | 513.00 | 528.00 | 2,640.00 | 23,604 |
| 2023-10-30 | 511.00 | 531.00 | 509.00 | 513.00 | 2,565.00 | 67,508 |
| 2023-10-27 | 545.00 | 546.00 | 534.00 | 540.00 | 2,700.00 | 9,547 |
| 2023-10-26 | 548.00 | 552.00 | 542.00 | 546.00 | 2,730.00 | 7,969 |
| 2023-10-25 | 553.00 | 553.00 | 540.00 | 548.00 | 2,740.00 | 18,099 |
| 2023-10-24 | 539.00 | 542.00 | 525.00 | 540.00 | 2,700.00 | 11,861 |
| 2023-10-23 | 540.00 | 553.00 | 537.00 | 539.00 | 2,695.00 | 13,664 |
| 2023-10-20 | 563.00 | 563.00 | 525.00 | 553.00 | 2,765.00 | 26,232 |
| 2023-10-19 | 565.00 | 568.00 | 561.00 | 563.00 | 2,815.00 | 9,591 |
| 2023-10-18 | 574.00 | 581.00 | 568.00 | 579.00 | 2,895.00 | 9,788 |
| 2023-10-17 | 572.00 | 582.00 | 565.00 | 574.00 | 2,870.00 | 7,857 |
| 2023-10-16 | 577.00 | 584.00 | 571.00 | 572.00 | 2,860.00 | 13,681 |
| 2023-10-13 | 593.00 | 599.00 | 585.00 | 586.00 | 2,930.00 | 13,352 |
| 2023-10-12 | 597.00 | 600.00 | 575.00 | 587.00 | 2,935.00 | 4,768 |
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.