Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 650.00 | 669.00 | 650.00 | 669.00 | 3,345.00 | 21,337 |
| 2023-07-10 | 652.00 | 656.00 | 648.00 | 654.00 | 3,270.00 | 8,400 |
| 2023-07-07 | 660.00 | 660.00 | 650.00 | 652.00 | 3,260.00 | 30,325 |
| 2023-07-06 | 678.00 | 678.00 | 660.00 | 660.00 | 3,300.00 | 29,013 |
| 2023-07-05 | 680.00 | 683.00 | 677.00 | 681.00 | 3,405.00 | 10,757 |
| 2023-07-04 | 681.00 | 682.00 | 675.00 | 680.00 | 3,400.00 | 11,923 |
| 2023-07-03 | 679.00 | 684.00 | 675.00 | 680.00 | 3,400.00 | 18,124 |
| 2023-06-30 | 675.00 | 689.00 | 669.00 | 679.00 | 3,395.00 | 29,889 |
| 2023-06-29 | 686.00 | 689.00 | 675.00 | 677.00 | 3,385.00 | 16,032 |
| 2023-06-28 | 685.00 | 685.00 | 679.00 | 684.00 | 3,420.00 | 11,541 |
| 2023-06-27 | 680.00 | 685.00 | 679.00 | 683.00 | 3,415.00 | 19,346 |
| 2023-06-26 | 689.00 | 689.00 | 675.00 | 680.00 | 3,400.00 | 8,200 |
| 2023-06-23 | 679.00 | 681.00 | 674.00 | 679.00 | 3,395.00 | 12,443 |
| 2023-06-22 | 679.00 | 686.00 | 673.00 | 679.00 | 3,395.00 | 23,528 |
| 2023-06-21 | 685.00 | 690.00 | 675.00 | 679.00 | 3,395.00 | 19,151 |
| 2023-06-20 | 684.00 | 687.00 | 676.00 | 685.00 | 3,425.00 | 29,726 |
| 2023-06-19 | 688.00 | 688.00 | 678.00 | 681.00 | 3,405.00 | 10,392 |
| 2023-06-16 | 674.00 | 679.00 | 674.00 | 678.00 | 3,390.00 | 11,012 |
| 2023-06-15 | 676.00 | 684.00 | 670.00 | 674.00 | 3,370.00 | 11,632 |
| 2023-06-14 | 677.00 | 683.00 | 672.00 | 674.00 | 3,370.00 | 21,149 |
| 2023-06-13 | 672.00 | 676.00 | 670.00 | 673.00 | 3,365.00 | 10,707 |
| 2023-06-12 | 682.00 | 682.00 | 668.00 | 670.00 | 3,350.00 | 17,115 |
| 2023-06-09 | 678.00 | 687.00 | 674.00 | 685.00 | 3,425.00 | 18,507 |
| 2023-06-08 | 685.00 | 685.00 | 674.00 | 677.00 | 3,385.00 | 9,429 |
| 2023-06-07 | 682.00 | 683.00 | 678.00 | 682.00 | 3,410.00 | 11,402 |
| 2023-06-05 | 667.00 | 685.00 | 667.00 | 680.00 | 3,400.00 | 16,744 |
| 2023-06-02 | 672.00 | 674.00 | 653.00 | 667.00 | 3,335.00 | 24,807 |
| 2023-06-01 | 667.00 | 687.00 | 659.00 | 668.00 | 3,340.00 | 30,029 |
| 2023-05-31 | 688.00 | 689.00 | 661.00 | 668.00 | 3,340.00 | 28,676 |
| 2023-05-30 | 690.00 | 692.00 | 685.00 | 686.00 | 3,430.00 | 19,279 |
| 2023-05-26 | 682.00 | 692.00 | 673.00 | 690.00 | 3,450.00 | 29,547 |
| 2023-05-25 | 694.00 | 694.00 | 680.00 | 683.00 | 3,415.00 | 15,435 |
| 2023-05-24 | 667.00 | 692.00 | 662.00 | 688.00 | 3,440.00 | 50,608 |
| 2023-05-23 | 661.00 | 668.00 | 661.00 | 668.00 | 3,340.00 | 31,383 |
| 2023-05-22 | 659.00 | 665.00 | 652.00 | 661.00 | 3,305.00 | 43,441 |
| 2023-05-19 | 642.00 | 653.00 | 637.00 | 652.00 | 3,260.00 | 40,014 |
| 2023-05-18 | 639.00 | 647.00 | 636.00 | 639.00 | 3,195.00 | 23,882 |
| 2023-05-17 | 638.00 | 655.00 | 632.00 | 639.00 | 3,195.00 | 26,361 |
| 2023-05-16 | 640.00 | 647.00 | 637.00 | 639.00 | 3,195.00 | 18,084 |
| 2023-05-15 | 649.00 | 650.00 | 641.00 | 642.00 | 3,210.00 | 24,401 |
| 2023-05-12 | 653.00 | 659.00 | 650.00 | 653.00 | 3,265.00 | 8,241 |
| 2023-05-11 | 667.00 | 667.00 | 658.00 | 658.00 | 3,290.00 | 12,911 |
| 2023-05-10 | 660.00 | 664.00 | 656.00 | 664.00 | 3,320.00 | 21,027 |
| 2023-05-09 | 663.00 | 664.00 | 655.00 | 661.00 | 3,305.00 | 9,963 |
| 2023-05-08 | 656.00 | 665.00 | 656.00 | 661.00 | 3,305.00 | 23,385 |
| 2023-05-04 | 662.00 | 665.00 | 650.00 | 660.00 | 3,300.00 | 21,724 |
| 2023-05-03 | 672.00 | 673.00 | 651.00 | 663.00 | 3,315.00 | 19,436 |
| 2023-05-02 | 655.00 | 674.00 | 655.00 | 673.00 | 3,365.00 | 15,993 |
| 2023-04-28 | 648.00 | 661.00 | 648.00 | 655.00 | 3,275.00 | 23,374 |
| 2023-04-27 | 651.00 | 653.00 | 646.00 | 646.00 | 3,230.00 | 22,433 |
| 2023-04-26 | 655.00 | 670.00 | 653.00 | 657.00 | 3,285.00 | 30,035 |
| 2023-04-25 | 675.00 | 678.00 | 666.00 | 670.00 | 3,350.00 | 24,710 |
| 2023-04-24 | 684.00 | 685.00 | 670.00 | 676.00 | 3,380.00 | 56,219 |
| 2023-04-21 | 697.00 | 697.00 | 681.00 | 684.00 | 3,420.00 | 37,586 |
| 2023-04-20 | 704.00 | 710.00 | 696.00 | 697.00 | 3,485.00 | 24,908 |
| 2023-04-19 | 703.00 | 706.00 | 698.00 | 704.00 | 3,520.00 | 47,225 |
| 2023-04-18 | 714.00 | 715.00 | 698.00 | 703.00 | 3,515.00 | 42,884 |
| 2023-04-17 | 711.00 | 720.00 | 703.00 | 715.00 | 3,575.00 | 24,297 |
| 2023-04-14 | 687.00 | 715.00 | 687.00 | 710.00 | 3,550.00 | 52,743 |
| 2023-04-13 | 693.00 | 694.00 | 682.00 | 686.00 | 3,430.00 | 27,430 |
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.