Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 911.00 | 929.00 | 888.00 | 900.00 | 4,500.00 | 28,042 |
| 2022-10-19 | 921.00 | 931.00 | 900.00 | 910.00 | 4,550.00 | 36,420 |
| 2022-10-18 | 929.00 | 929.00 | 911.00 | 921.00 | 4,605.00 | 23,770 |
| 2022-10-17 | 900.00 | 909.00 | 881.00 | 907.00 | 4,535.00 | 27,480 |
| 2022-10-14 | 870.00 | 908.00 | 870.00 | 902.00 | 4,510.00 | 52,309 |
| 2022-10-13 | 922.00 | 927.00 | 835.00 | 863.00 | 4,315.00 | 52,318 |
| 2022-10-12 | 900.00 | 926.00 | 896.00 | 922.00 | 4,610.00 | 48,828 |
| 2022-10-11 | 979.00 | 980.00 | 917.00 | 920.00 | 4,600.00 | 59,763 |
| 2022-10-07 | 984.00 | 1,010.00 | 984.00 | 994.00 | 4,970.00 | 28,746 |
| 2022-10-06 | 957.00 | 998.00 | 957.00 | 995.00 | 4,975.00 | 31,282 |
| 2022-10-05 | 992.00 | 1,010.00 | 955.00 | 964.00 | 4,820.00 | 34,851 |
| 2022-10-04 | 959.00 | 992.00 | 958.00 | 989.00 | 4,945.00 | 28,356 |
| 2022-09-30 | 938.00 | 978.00 | 920.00 | 958.00 | 4,790.00 | 61,896 |
| 2022-09-29 | 990.00 | 1,015.00 | 969.00 | 969.00 | 4,845.00 | 44,025 |
| 2022-09-28 | 989.00 | 1,020.00 | 951.00 | 965.00 | 4,825.00 | 60,041 |
| 2022-09-27 | 995.00 | 1,040.00 | 987.00 | 1,000.00 | 5,000.00 | 88,169 |
| 2022-09-26 | 1,005.00 | 1,040.00 | 1,000.00 | 1,000.00 | 5,000.00 | 124,053 |
| 2022-09-23 | 1,115.00 | 1,150.00 | 1,035.00 | 1,060.00 | 5,300.00 | 86,846 |
| 2022-09-22 | 1,125.00 | 1,205.00 | 1,110.00 | 1,120.00 | 5,600.00 | 146,568 |
| 2022-09-21 | 1,165.00 | 1,180.00 | 1,130.00 | 1,155.00 | 5,775.00 | 28,329 |
| 2022-09-20 | 1,135.00 | 1,180.00 | 1,130.00 | 1,180.00 | 5,900.00 | 49,358 |
| 2022-09-19 | 1,185.00 | 1,190.00 | 1,130.00 | 1,145.00 | 5,725.00 | 52,384 |
| 2022-09-16 | 1,215.00 | 1,225.00 | 1,170.00 | 1,180.00 | 5,900.00 | 71,197 |
| 2022-09-15 | 1,260.00 | 1,270.00 | 1,230.00 | 1,235.00 | 6,175.00 | 46,548 |
| 2022-09-14 | 1,250.00 | 1,270.00 | 1,240.00 | 1,255.00 | 6,275.00 | 43,073 |
| 2022-09-13 | 1,245.00 | 1,300.00 | 1,245.00 | 1,295.00 | 6,475.00 | 45,902 |
| 2022-09-08 | 1,250.00 | 1,260.00 | 1,235.00 | 1,240.00 | 6,200.00 | 39,794 |
| 2022-09-07 | 1,285.00 | 1,285.00 | 1,230.00 | 1,245.00 | 6,225.00 | 58,309 |
| 2022-09-06 | 1,260.00 | 1,295.00 | 1,260.00 | 1,285.00 | 6,425.00 | 39,904 |
| 2022-09-05 | 1,290.00 | 1,300.00 | 1,260.00 | 1,270.00 | 6,350.00 | 36,464 |
| 2022-09-02 | 1,300.00 | 1,315.00 | 1,275.00 | 1,285.00 | 6,425.00 | 48,965 |
| 2022-09-01 | 1,305.00 | 1,360.00 | 1,290.00 | 1,300.00 | 6,500.00 | 112,657 |
| 2022-08-31 | 1,300.00 | 1,340.00 | 1,295.00 | 1,320.00 | 6,600.00 | 40,746 |
| 2022-08-30 | 1,325.00 | 1,340.00 | 1,300.00 | 1,320.00 | 6,600.00 | 29,919 |
| 2022-08-29 | 1,330.00 | 1,330.00 | 1,290.00 | 1,295.00 | 6,475.00 | 53,647 |
| 2022-08-26 | 1,360.00 | 1,390.00 | 1,340.00 | 1,350.00 | 6,750.00 | 51,309 |
| 2022-08-25 | 1,325.00 | 1,360.00 | 1,325.00 | 1,355.00 | 6,775.00 | 39,977 |
| 2022-08-24 | 1,315.00 | 1,350.00 | 1,300.00 | 1,320.00 | 6,600.00 | 50,096 |
| 2022-08-23 | 1,330.00 | 1,350.00 | 1,310.00 | 1,310.00 | 6,550.00 | 75,089 |
| 2022-08-22 | 1,365.00 | 1,365.00 | 1,335.00 | 1,340.00 | 6,700.00 | 61,809 |
| 2022-08-19 | 1,390.00 | 1,425.00 | 1,385.00 | 1,385.00 | 6,925.00 | 100,966 |
| 2022-08-18 | 1,425.00 | 1,450.00 | 1,370.00 | 1,400.00 | 7,000.00 | 193,277 |
| 2022-08-17 | 1,510.00 | 1,520.00 | 1,425.00 | 1,445.00 | 7,225.00 | 229,829 |
| 2022-08-16 | 1,635.00 | 1,635.00 | 1,510.00 | 1,525.00 | 7,625.00 | 232,952 |
| 2022-08-12 | 1,620.00 | 1,650.00 | 1,605.00 | 1,645.00 | 8,225.00 | 108,972 |
| 2022-08-11 | 1,620.00 | 1,640.00 | 1,590.00 | 1,620.00 | 8,100.00 | 123,404 |
| 2022-08-10 | 1,555.00 | 1,625.00 | 1,550.00 | 1,590.00 | 7,950.00 | 163,085 |
| 2022-08-09 | 1,595.00 | 1,605.00 | 1,550.00 | 1,585.00 | 7,925.00 | 188,232 |
| 2022-08-08 | 1,675.00 | 1,675.00 | 1,575.00 | 1,640.00 | 8,200.00 | 286,459 |
| 2022-08-05 | 1,630.00 | 1,715.00 | 1,585.00 | 1,675.00 | 8,375.00 | 789,939 |
| 2022-08-04 | 1,500.00 | 1,610.00 | 1,490.00 | 1,580.00 | 7,900.00 | 550,863 |
| 2022-08-03 | 1,520.00 | 1,520.00 | 1,480.00 | 1,500.00 | 7,500.00 | 183,766 |
| 2022-08-02 | 1,445.00 | 1,550.00 | 1,395.00 | 1,545.00 | 7,725.00 | 374,164 |
| 2022-08-01 | 1,395.00 | 1,450.00 | 1,385.00 | 1,430.00 | 7,150.00 | 69,994 |
| 2022-07-29 | 1,405.00 | 1,410.00 | 1,380.00 | 1,400.00 | 7,000.00 | 53,902 |
| 2022-07-28 | 1,380.00 | 1,400.00 | 1,375.00 | 1,385.00 | 6,925.00 | 34,910 |
| 2022-07-27 | 1,360.00 | 1,390.00 | 1,360.00 | 1,365.00 | 6,825.00 | 42,632 |
| 2022-07-26 | 1,370.00 | 1,385.00 | 1,360.00 | 1,370.00 | 6,850.00 | 33,285 |
| 2022-07-25 | 1,360.00 | 1,385.00 | 1,355.00 | 1,375.00 | 6,875.00 | 20,810 |
| 2022-07-22 | 1,365.00 | 1,440.00 | 1,360.00 | 1,370.00 | 6,850.00 | 92,876 |
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.