Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 682.00 | 699.00 | 680.00 | 695.00 | 3,475.00 | 32,805 |
| 2023-04-11 | 673.00 | 686.00 | 670.00 | 682.00 | 3,410.00 | 45,663 |
| 2023-04-10 | 702.00 | 707.00 | 676.00 | 686.00 | 3,430.00 | 37,313 |
| 2023-04-07 | 707.00 | 713.00 | 707.00 | 708.00 | 3,540.00 | 14,153 |
| 2023-04-06 | 719.00 | 726.00 | 700.00 | 707.00 | 3,535.00 | 29,854 |
| 2023-04-05 | 725.00 | 725.00 | 718.00 | 724.00 | 3,620.00 | 16,883 |
| 2023-04-04 | 705.00 | 719.00 | 704.00 | 715.00 | 3,575.00 | 29,514 |
| 2023-04-03 | 708.00 | 712.00 | 704.00 | 710.00 | 3,550.00 | 16,466 |
| 2023-03-31 | 694.00 | 717.00 | 694.00 | 710.00 | 3,550.00 | 36,647 |
| 2023-03-30 | 688.00 | 693.00 | 683.00 | 689.00 | 3,445.00 | 31,159 |
| 2023-03-29 | 682.00 | 693.00 | 681.00 | 686.00 | 3,430.00 | 18,438 |
| 2023-03-28 | 684.00 | 690.00 | 678.00 | 687.00 | 3,435.00 | 19,411 |
| 2023-03-27 | 694.00 | 695.00 | 672.00 | 685.00 | 3,425.00 | 20,964 |
| 2023-03-24 | 685.00 | 700.00 | 680.00 | 693.00 | 3,465.00 | 14,431 |
| 2023-03-23 | 702.00 | 702.00 | 680.00 | 684.00 | 3,420.00 | 27,167 |
| 2023-03-22 | 709.00 | 711.00 | 700.00 | 702.00 | 3,510.00 | 20,621 |
| 2023-03-21 | 724.00 | 725.00 | 704.00 | 708.00 | 3,540.00 | 16,904 |
| 2023-03-20 | 693.00 | 738.00 | 676.00 | 721.00 | 3,605.00 | 30,445 |
| 2023-03-17 | 673.00 | 692.00 | 672.00 | 692.00 | 3,460.00 | 18,901 |
| 2023-03-16 | 692.00 | 693.00 | 671.00 | 673.00 | 3,365.00 | 11,547 |
| 2023-03-15 | 672.00 | 699.00 | 672.00 | 692.00 | 3,460.00 | 20,596 |
| 2023-03-14 | 708.00 | 708.00 | 670.00 | 672.00 | 3,360.00 | 64,580 |
| 2023-03-13 | 717.00 | 724.00 | 700.00 | 703.00 | 3,515.00 | 33,678 |
| 2023-03-10 | 741.00 | 746.00 | 728.00 | 729.00 | 3,645.00 | 30,672 |
| 2023-03-09 | 754.00 | 754.00 | 740.00 | 746.00 | 3,730.00 | 33,094 |
| 2023-03-08 | 759.00 | 764.00 | 745.00 | 748.00 | 3,740.00 | 39,613 |
| 2023-03-07 | 768.00 | 768.00 | 756.00 | 762.00 | 3,810.00 | 33,760 |
| 2023-03-06 | 784.00 | 784.00 | 761.00 | 768.00 | 3,840.00 | 24,526 |
| 2023-03-03 | 778.00 | 785.00 | 776.00 | 780.00 | 3,900.00 | 19,249 |
| 2023-03-02 | 771.00 | 783.00 | 769.00 | 780.00 | 3,900.00 | 23,936 |
| 2023-02-28 | 756.00 | 772.00 | 756.00 | 766.00 | 3,830.00 | 19,884 |
| 2023-02-27 | 775.00 | 775.00 | 752.00 | 762.00 | 3,810.00 | 28,028 |
| 2023-02-24 | 804.00 | 804.00 | 770.00 | 775.00 | 3,875.00 | 87,100 |
| 2023-02-23 | 816.00 | 819.00 | 785.00 | 804.00 | 4,020.00 | 25,839 |
| 2023-02-22 | 832.00 | 832.00 | 815.00 | 816.00 | 4,080.00 | 34,221 |
| 2023-02-21 | 830.00 | 840.00 | 826.00 | 833.00 | 4,165.00 | 23,635 |
| 2023-02-20 | 846.00 | 846.00 | 818.00 | 830.00 | 4,150.00 | 30,328 |
| 2023-02-17 | 841.00 | 849.00 | 830.00 | 839.00 | 4,195.00 | 15,476 |
| 2023-02-16 | 841.00 | 852.00 | 841.00 | 850.00 | 4,250.00 | 26,346 |
| 2023-02-15 | 889.00 | 889.00 | 840.00 | 841.00 | 4,205.00 | 37,691 |
| 2023-02-14 | 872.00 | 887.00 | 872.00 | 884.00 | 4,420.00 | 12,751 |
| 2023-02-13 | 886.00 | 886.00 | 871.00 | 872.00 | 4,360.00 | 19,657 |
| 2023-02-10 | 903.00 | 907.00 | 881.00 | 886.00 | 4,430.00 | 33,120 |
| 2023-02-09 | 914.00 | 920.00 | 909.00 | 911.00 | 4,555.00 | 37,555 |
| 2023-02-08 | 902.00 | 915.00 | 902.00 | 912.00 | 4,560.00 | 42,332 |
| 2023-02-07 | 885.00 | 910.00 | 884.00 | 890.00 | 4,450.00 | 42,295 |
| 2023-02-06 | 870.00 | 885.00 | 865.00 | 879.00 | 4,395.00 | 33,625 |
| 2023-02-03 | 875.00 | 883.00 | 867.00 | 870.00 | 4,350.00 | 22,691 |
| 2023-02-02 | 868.00 | 878.00 | 867.00 | 875.00 | 4,375.00 | 24,851 |
| 2023-02-01 | 867.00 | 874.00 | 863.00 | 865.00 | 4,325.00 | 14,684 |
| 2023-01-31 | 852.00 | 868.00 | 844.00 | 867.00 | 4,335.00 | 15,029 |
| 2023-01-30 | 865.00 | 874.00 | 857.00 | 859.00 | 4,295.00 | 18,936 |
| 2023-01-27 | 887.00 | 892.00 | 861.00 | 867.00 | 4,335.00 | 33,102 |
| 2023-01-26 | 845.00 | 858.00 | 845.00 | 856.00 | 4,280.00 | 21,382 |
| 2023-01-25 | 838.00 | 851.00 | 838.00 | 846.00 | 4,230.00 | 31,181 |
| 2023-01-20 | 836.00 | 860.00 | 836.00 | 848.00 | 4,240.00 | 6,736 |
| 2023-01-19 | 831.00 | 854.00 | 831.00 | 845.00 | 4,225.00 | 23,742 |
| 2023-01-18 | 865.00 | 865.00 | 839.00 | 841.00 | 4,205.00 | 30,069 |
| 2023-01-17 | 853.00 | 865.00 | 827.00 | 846.00 | 4,230.00 | 19,358 |
| 2023-01-16 | 864.00 | 865.00 | 846.00 | 850.00 | 4,250.00 | 13,619 |
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.