Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 853.00 | 866.00 | 842.00 | 853.00 | 4,265.00 | 20,578 |
| 2023-01-12 | 843.00 | 856.00 | 843.00 | 855.00 | 4,275.00 | 18,300 |
| 2023-01-11 | 839.00 | 857.00 | 821.00 | 841.00 | 4,205.00 | 45,989 |
| 2023-01-10 | 827.00 | 925.00 | 819.00 | 839.00 | 4,195.00 | 267,468 |
| 2023-01-09 | 822.00 | 835.00 | 821.00 | 826.00 | 4,130.00 | 23,263 |
| 2023-01-06 | 782.00 | 829.00 | 782.00 | 822.00 | 4,110.00 | 37,929 |
| 2023-01-05 | 782.00 | 808.00 | 781.00 | 795.00 | 3,975.00 | 24,458 |
| 2023-01-04 | 751.00 | 782.00 | 748.00 | 782.00 | 3,910.00 | 45,411 |
| 2023-01-03 | 770.00 | 777.00 | 750.00 | 769.00 | 3,845.00 | 29,445 |
| 2023-01-02 | 768.00 | 788.00 | 768.00 | 775.00 | 3,875.00 | 13,010 |
| 2022-12-29 | 791.00 | 798.00 | 768.00 | 768.00 | 3,840.00 | 43,609 |
| 2022-12-28 | 807.00 | 808.00 | 797.00 | 797.00 | 3,985.00 | 21,660 |
| 2022-12-27 | 806.00 | 829.00 | 801.00 | 803.00 | 4,015.00 | 49,891 |
| 2022-12-26 | 840.00 | 840.00 | 818.00 | 820.00 | 4,100.00 | 29,583 |
| 2022-12-23 | 875.00 | 875.00 | 833.00 | 837.00 | 4,185.00 | 47,110 |
| 2022-12-22 | 877.00 | 886.00 | 875.00 | 875.00 | 4,375.00 | 16,990 |
| 2022-12-21 | 879.00 | 889.00 | 870.00 | 877.00 | 4,385.00 | 26,887 |
| 2022-12-20 | 910.00 | 910.00 | 876.00 | 878.00 | 4,390.00 | 41,330 |
| 2022-12-19 | 911.00 | 920.00 | 905.00 | 910.00 | 4,550.00 | 25,077 |
| 2022-12-16 | 913.00 | 925.00 | 910.00 | 917.00 | 4,585.00 | 12,756 |
| 2022-12-15 | 936.00 | 946.00 | 922.00 | 928.00 | 4,640.00 | 16,796 |
| 2022-12-14 | 934.00 | 946.00 | 934.00 | 945.00 | 4,725.00 | 13,587 |
| 2022-12-13 | 947.00 | 956.00 | 930.00 | 934.00 | 4,670.00 | 17,852 |
| 2022-12-12 | 927.00 | 979.00 | 920.00 | 945.00 | 4,725.00 | 46,473 |
| 2022-12-09 | 918.00 | 924.00 | 910.00 | 920.00 | 4,600.00 | 17,115 |
| 2022-12-08 | 929.00 | 930.00 | 908.00 | 917.00 | 4,585.00 | 28,094 |
| 2022-12-07 | 922.00 | 930.00 | 912.00 | 929.00 | 4,645.00 | 22,493 |
| 2022-12-06 | 969.00 | 969.00 | 932.00 | 933.00 | 4,665.00 | 25,584 |
| 2022-12-05 | 968.00 | 971.00 | 950.00 | 960.00 | 4,800.00 | 16,989 |
| 2022-12-02 | 955.00 | 981.00 | 950.00 | 966.00 | 4,830.00 | 49,943 |
| 2022-12-01 | 934.00 | 967.00 | 933.00 | 950.00 | 4,750.00 | 51,107 |
| 2022-11-30 | 927.00 | 938.00 | 918.00 | 929.00 | 4,645.00 | 26,396 |
| 2022-11-29 | 921.00 | 935.00 | 915.00 | 932.00 | 4,660.00 | 14,896 |
| 2022-11-28 | 962.00 | 966.00 | 926.00 | 931.00 | 4,655.00 | 36,292 |
| 2022-11-25 | 950.00 | 987.00 | 943.00 | 962.00 | 4,810.00 | 55,482 |
| 2022-11-24 | 950.00 | 959.00 | 937.00 | 945.00 | 4,725.00 | 13,962 |
| 2022-11-23 | 939.00 | 954.00 | 936.00 | 940.00 | 4,700.00 | 24,529 |
| 2022-11-22 | 916.00 | 934.00 | 916.00 | 930.00 | 4,650.00 | 21,374 |
| 2022-11-21 | 929.00 | 943.00 | 921.00 | 927.00 | 4,635.00 | 36,449 |
| 2022-11-18 | 960.00 | 973.00 | 940.00 | 942.00 | 4,710.00 | 25,072 |
| 2022-11-17 | 979.00 | 999.00 | 918.00 | 960.00 | 4,800.00 | 61,485 |
| 2022-11-16 | 988.00 | 1,010.00 | 978.00 | 989.00 | 4,945.00 | 59,759 |
| 2022-11-15 | 995.00 | 1,045.00 | 979.00 | 999.00 | 4,995.00 | 132,148 |
| 2022-11-14 | 925.00 | 1,050.00 | 918.00 | 996.00 | 4,980.00 | 281,173 |
| 2022-11-11 | 940.00 | 948.00 | 926.00 | 926.00 | 4,630.00 | 52,111 |
| 2022-11-10 | 899.00 | 925.00 | 897.00 | 921.00 | 4,605.00 | 50,609 |
| 2022-11-09 | 902.00 | 913.00 | 897.00 | 900.00 | 4,500.00 | 40,273 |
| 2022-11-08 | 875.00 | 910.00 | 875.00 | 903.00 | 4,515.00 | 78,203 |
| 2022-11-07 | 871.00 | 879.00 | 866.00 | 873.00 | 4,365.00 | 31,437 |
| 2022-11-04 | 881.00 | 889.00 | 854.00 | 872.00 | 4,360.00 | 61,207 |
| 2022-11-03 | 886.00 | 893.00 | 872.00 | 891.00 | 4,455.00 | 44,199 |
| 2022-11-02 | 896.00 | 901.00 | 883.00 | 898.00 | 4,490.00 | 29,257 |
| 2022-11-01 | 877.00 | 904.00 | 877.00 | 897.00 | 4,485.00 | 24,786 |
| 2022-10-31 | 895.00 | 896.00 | 878.00 | 880.00 | 4,400.00 | 26,089 |
| 2022-10-28 | 899.00 | 910.00 | 883.00 | 890.00 | 4,450.00 | 22,294 |
| 2022-10-27 | 881.00 | 905.00 | 881.00 | 890.00 | 4,450.00 | 32,761 |
| 2022-10-26 | 898.00 | 906.00 | 875.00 | 875.00 | 4,375.00 | 38,210 |
| 2022-10-25 | 895.00 | 914.00 | 889.00 | 898.00 | 4,490.00 | 14,901 |
| 2022-10-24 | 887.00 | 916.00 | 886.00 | 895.00 | 4,475.00 | 31,216 |
| 2022-10-21 | 880.00 | 899.00 | 878.00 | 880.00 | 4,400.00 | 20,953 |
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.