Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 1,360.00 | 1,390.00 | 1,350.00 | 1,375.00 | 6,875.00 | 55,412 |
| 2022-07-20 | 1,385.00 | 1,405.00 | 1,355.00 | 1,370.00 | 6,850.00 | 58,454 |
| 2022-07-19 | 1,335.00 | 1,370.00 | 1,330.00 | 1,355.00 | 6,775.00 | 37,001 |
| 2022-07-18 | 1,295.00 | 1,375.00 | 1,285.00 | 1,355.00 | 6,775.00 | 82,886 |
| 2022-07-15 | 1,300.00 | 1,315.00 | 1,260.00 | 1,275.00 | 6,375.00 | 46,360 |
| 2022-07-14 | 1,310.00 | 1,325.00 | 1,275.00 | 1,310.00 | 6,550.00 | 35,323 |
| 2022-07-13 | 1,300.00 | 1,320.00 | 1,290.00 | 1,315.00 | 6,575.00 | 25,864 |
| 2022-07-12 | 1,330.00 | 1,350.00 | 1,295.00 | 1,300.00 | 6,500.00 | 42,688 |
| 2022-07-11 | 1,360.00 | 1,390.00 | 1,340.00 | 1,365.00 | 6,825.00 | 51,565 |
| 2022-07-08 | 1,375.00 | 1,390.00 | 1,360.00 | 1,370.00 | 6,850.00 | 61,081 |
| 2022-07-07 | 1,350.00 | 1,470.00 | 1,330.00 | 1,370.00 | 6,850.00 | 381,716 |
| 2022-07-06 | 1,345.00 | 1,420.00 | 1,300.00 | 1,310.00 | 6,550.00 | 81,127 |
| 2022-07-05 | 1,280.00 | 1,340.00 | 1,280.00 | 1,330.00 | 6,650.00 | 39,617 |
| 2022-07-04 | 1,330.00 | 1,330.00 | 1,250.00 | 1,285.00 | 6,425.00 | 32,082 |
| 2022-07-01 | 1,340.00 | 1,380.00 | 1,290.00 | 1,300.00 | 6,500.00 | 39,482 |
| 2022-06-30 | 1,395.00 | 1,415.00 | 1,350.00 | 1,350.00 | 6,750.00 | 46,463 |
| 2022-06-29 | 1,400.00 | 1,420.00 | 1,370.00 | 1,410.00 | 7,050.00 | 45,204 |
| 2022-06-28 | 1,400.00 | 1,460.00 | 1,395.00 | 1,430.00 | 7,150.00 | 56,055 |
| 2022-06-27 | 1,330.00 | 1,420.00 | 1,330.00 | 1,405.00 | 7,025.00 | 52,784 |
| 2022-06-24 | 1,230.00 | 1,335.00 | 1,230.00 | 1,335.00 | 6,675.00 | 95,635 |
| 2022-06-23 | 1,310.00 | 1,355.00 | 1,230.00 | 1,240.00 | 6,200.00 | 119,709 |
| 2022-06-22 | 1,445.00 | 1,460.00 | 1,335.00 | 1,340.00 | 6,700.00 | 93,463 |
| 2022-06-21 | 1,420.00 | 1,520.00 | 1,390.00 | 1,445.00 | 7,225.00 | 153,331 |
| 2022-06-20 | 1,525.00 | 1,545.00 | 1,380.00 | 1,420.00 | 7,100.00 | 105,923 |
| 2022-06-17 | 1,475.00 | 1,540.00 | 1,400.00 | 1,520.00 | 7,600.00 | 86,379 |
| 2022-06-16 | 1,535.00 | 1,620.00 | 1,530.00 | 1,540.00 | 7,700.00 | 82,601 |
| 2022-06-15 | 1,565.00 | 1,620.00 | 1,510.00 | 1,530.00 | 7,650.00 | 95,686 |
| 2022-06-14 | 1,550.00 | 1,640.00 | 1,540.00 | 1,595.00 | 7,975.00 | 94,544 |
| 2022-06-13 | 1,665.00 | 1,685.00 | 1,625.00 | 1,630.00 | 8,150.00 | 84,161 |
| 2022-06-10 | 1,750.00 | 1,765.00 | 1,695.00 | 1,730.00 | 8,650.00 | 64,967 |
| 2022-06-09 | 1,790.00 | 1,800.00 | 1,740.00 | 1,780.00 | 8,900.00 | 52,024 |
| 2022-06-08 | 1,800.00 | 1,835.00 | 1,790.00 | 1,810.00 | 9,050.00 | 40,221 |
| 2022-06-07 | 1,855.00 | 1,860.00 | 1,790.00 | 1,790.00 | 8,950.00 | 38,124 |
| 2022-06-03 | 1,875.00 | 1,875.00 | 1,835.00 | 1,860.00 | 9,300.00 | 37,642 |
| 2022-06-02 | 1,850.00 | 1,870.00 | 1,830.00 | 1,840.00 | 9,200.00 | 33,088 |
| 2022-05-31 | 1,855.00 | 1,860.00 | 1,820.00 | 1,850.00 | 9,250.00 | 42,746 |
| 2022-05-30 | 1,815.00 | 1,890.00 | 1,815.00 | 1,850.00 | 9,250.00 | 58,623 |
| 2022-05-27 | 1,835.00 | 1,840.00 | 1,785.00 | 1,805.00 | 9,025.00 | 37,390 |
| 2022-05-26 | 1,765.00 | 1,825.00 | 1,765.00 | 1,790.00 | 8,950.00 | 60,437 |
| 2022-05-25 | 1,790.00 | 1,810.00 | 1,750.00 | 1,790.00 | 8,950.00 | 58,906 |
| 2022-05-24 | 1,835.00 | 1,865.00 | 1,785.00 | 1,790.00 | 8,950.00 | 73,086 |
| 2022-05-23 | 1,875.00 | 1,890.00 | 1,820.00 | 1,835.00 | 9,175.00 | 80,141 |
| 2022-05-20 | 1,900.00 | 1,910.00 | 1,880.00 | 1,880.00 | 9,400.00 | 54,692 |
| 2022-05-19 | 1,875.00 | 1,925.00 | 1,870.00 | 1,880.00 | 9,400.00 | 71,479 |
| 2022-05-18 | 1,985.00 | 2,025.00 | 1,950.00 | 1,955.00 | 9,775.00 | 51,827 |
| 2022-05-17 | 1,955.00 | 2,020.00 | 1,955.00 | 2,000.00 | 10,000.00 | 74,206 |
| 2022-05-16 | 1,925.00 | 1,980.00 | 1,920.00 | 1,950.00 | 9,750.00 | 50,544 |
| 2022-05-13 | 1,905.00 | 1,960.00 | 1,905.00 | 1,920.00 | 9,600.00 | 75,970 |
| 2022-05-12 | 2,000.00 | 2,050.00 | 1,895.00 | 1,895.00 | 9,475.00 | 144,133 |
| 2022-05-11 | 2,055.00 | 2,090.00 | 2,010.00 | 2,020.00 | 10,100.00 | 103,965 |
| 2022-05-10 | 2,060.00 | 2,070.00 | 1,905.00 | 2,070.00 | 10,350.00 | 148,188 |
| 2022-05-09 | 2,140.00 | 2,175.00 | 2,080.00 | 2,100.00 | 10,500.00 | 104,897 |
| 2022-05-06 | 2,175.00 | 2,220.00 | 2,165.00 | 2,180.00 | 10,900.00 | 121,906 |
| 2022-05-04 | 2,280.00 | 2,280.00 | 2,200.00 | 2,215.00 | 11,075.00 | 155,895 |
| 2022-05-03 | 2,325.00 | 2,375.00 | 2,275.00 | 2,285.00 | 11,425.00 | 277,793 |
| 2022-05-02 | 2,275.00 | 2,335.00 | 2,260.00 | 2,330.00 | 11,650.00 | 231,993 |
| 2022-04-29 | 2,240.00 | 2,340.00 | 2,230.00 | 2,340.00 | 11,700.00 | 550,734 |
| 2022-04-28 | 2,295.00 | 2,320.00 | 2,215.00 | 2,225.00 | 11,125.00 | 439,842 |
| 2022-04-27 | 2,145.00 | 2,260.00 | 2,140.00 | 2,220.00 | 11,100.00 | 237,611 |
| 2022-04-26 | 2,195.00 | 2,260.00 | 2,195.00 | 2,235.00 | 11,175.00 | 140,254 |
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.