Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 576.00 | 619.00 | 576.00 | 585.00 | 2,925.00 | 9,073 |
| 2023-10-10 | 598.00 | 610.00 | 575.00 | 580.00 | 2,900.00 | 19,767 |
| 2023-10-06 | 576.00 | 599.00 | 576.00 | 598.00 | 2,990.00 | 9,304 |
| 2023-10-05 | 578.00 | 592.00 | 570.00 | 576.00 | 2,880.00 | 11,499 |
| 2023-10-04 | 601.00 | 601.00 | 579.00 | 582.00 | 2,910.00 | 13,623 |
| 2023-09-27 | 591.00 | 606.00 | 579.00 | 602.00 | 3,010.00 | 19,087 |
| 2023-09-26 | 596.00 | 600.00 | 590.00 | 591.00 | 2,955.00 | 9,338 |
| 2023-09-25 | 597.00 | 603.00 | 591.00 | 600.00 | 3,000.00 | 14,372 |
| 2023-09-22 | 595.00 | 598.00 | 592.00 | 597.00 | 2,985.00 | 5,775 |
| 2023-09-21 | 608.00 | 608.00 | 595.00 | 598.00 | 2,990.00 | 20,472 |
| 2023-09-20 | 613.00 | 613.00 | 607.00 | 608.00 | 3,040.00 | 6,714 |
| 2023-09-19 | 620.00 | 620.00 | 611.00 | 613.00 | 3,065.00 | 8,824 |
| 2023-09-18 | 620.00 | 622.00 | 613.00 | 620.00 | 3,100.00 | 10,907 |
| 2023-09-15 | 627.00 | 627.00 | 618.00 | 620.00 | 3,100.00 | 4,085 |
| 2023-09-14 | 618.00 | 622.00 | 616.00 | 620.00 | 3,100.00 | 5,594 |
| 2023-09-13 | 620.00 | 623.00 | 611.00 | 622.00 | 3,110.00 | 13,231 |
| 2023-09-12 | 621.00 | 631.00 | 618.00 | 623.00 | 3,115.00 | 9,776 |
| 2023-09-11 | 627.00 | 627.00 | 615.00 | 619.00 | 3,095.00 | 12,054 |
| 2023-09-08 | 609.00 | 629.00 | 607.00 | 616.00 | 3,080.00 | 10,000 |
| 2023-09-07 | 619.00 | 630.00 | 615.00 | 615.00 | 3,075.00 | 15,042 |
| 2023-09-06 | 628.00 | 628.00 | 615.00 | 618.00 | 3,090.00 | 6,427 |
| 2023-09-05 | 624.00 | 629.00 | 619.00 | 628.00 | 3,140.00 | 8,907 |
| 2023-09-04 | 618.00 | 637.00 | 618.00 | 624.00 | 3,120.00 | 7,199 |
| 2023-09-01 | 630.00 | 638.00 | 620.00 | 623.00 | 3,115.00 | 15,928 |
| 2023-08-31 | 639.00 | 639.00 | 626.00 | 630.00 | 3,150.00 | 9,432 |
| 2023-08-30 | 630.00 | 636.00 | 626.00 | 633.00 | 3,165.00 | 10,416 |
| 2023-08-29 | 625.00 | 639.00 | 618.00 | 636.00 | 3,180.00 | 23,741 |
| 2023-08-28 | 619.00 | 625.00 | 610.00 | 622.00 | 3,110.00 | 24,487 |
| 2023-08-25 | 625.00 | 625.00 | 606.00 | 619.00 | 3,095.00 | 20,088 |
| 2023-08-24 | 608.00 | 668.00 | 596.00 | 619.00 | 3,095.00 | 154,197 |
| 2023-08-23 | 600.00 | 600.00 | 593.00 | 595.00 | 2,975.00 | 12,172 |
| 2023-08-22 | 597.00 | 600.00 | 579.00 | 593.00 | 2,965.00 | 23,484 |
| 2023-08-21 | 595.00 | 610.00 | 593.00 | 597.00 | 2,985.00 | 7,160 |
| 2023-08-18 | 603.00 | 611.00 | 590.00 | 598.00 | 2,990.00 | 9,736 |
| 2023-08-17 | 620.00 | 620.00 | 590.00 | 600.00 | 3,000.00 | 20,581 |
| 2023-08-16 | 636.00 | 636.00 | 613.00 | 615.00 | 3,075.00 | 19,639 |
| 2023-08-14 | 633.00 | 659.00 | 627.00 | 641.00 | 3,205.00 | 23,973 |
| 2023-08-11 | 635.00 | 654.00 | 619.00 | 627.00 | 3,135.00 | 21,028 |
| 2023-08-10 | 619.00 | 636.00 | 618.00 | 633.00 | 3,165.00 | 19,279 |
| 2023-08-09 | 619.00 | 621.00 | 601.00 | 617.00 | 3,085.00 | 19,742 |
| 2023-08-08 | 607.00 | 661.00 | 607.00 | 619.00 | 3,095.00 | 162,555 |
| 2023-08-07 | 579.00 | 620.00 | 571.00 | 607.00 | 3,035.00 | 38,266 |
| 2023-08-04 | 576.00 | 578.00 | 570.00 | 577.00 | 2,885.00 | 9,533 |
| 2023-08-03 | 589.00 | 589.00 | 565.00 | 575.00 | 2,875.00 | 23,517 |
| 2023-08-02 | 599.00 | 599.00 | 587.00 | 587.00 | 2,935.00 | 19,505 |
| 2023-08-01 | 587.00 | 602.00 | 587.00 | 599.00 | 2,995.00 | 53,034 |
| 2023-07-31 | 598.00 | 601.00 | 581.00 | 594.00 | 2,970.00 | 37,080 |
| 2023-07-28 | 578.00 | 592.00 | 571.00 | 588.00 | 2,940.00 | 12,295 |
| 2023-07-27 | 563.00 | 588.00 | 563.00 | 583.00 | 2,915.00 | 18,256 |
| 2023-07-26 | 606.00 | 606.00 | 550.00 | 563.00 | 2,815.00 | 75,468 |
| 2023-07-25 | 635.00 | 635.00 | 600.00 | 606.00 | 3,030.00 | 43,550 |
| 2023-07-24 | 650.00 | 650.00 | 631.00 | 635.00 | 3,175.00 | 42,921 |
| 2023-07-21 | 655.00 | 656.00 | 650.00 | 653.00 | 3,265.00 | 19,797 |
| 2023-07-20 | 655.00 | 660.00 | 651.00 | 658.00 | 3,290.00 | 14,889 |
| 2023-07-19 | 661.00 | 666.00 | 653.00 | 657.00 | 3,285.00 | 10,856 |
| 2023-07-18 | 669.00 | 674.00 | 665.00 | 665.00 | 3,325.00 | 15,876 |
| 2023-07-17 | 670.00 | 677.00 | 660.00 | 669.00 | 3,345.00 | 15,289 |
| 2023-07-14 | 680.00 | 682.00 | 665.00 | 675.00 | 3,375.00 | 15,639 |
| 2023-07-13 | 675.00 | 683.00 | 670.00 | 680.00 | 3,400.00 | 24,546 |
| 2023-07-12 | 663.00 | 682.00 | 663.00 | 675.00 | 3,375.00 | 22,946 |
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.