Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 2,150.00 | 2,275.00 | 2,145.00 | 2,200.00 | 11,000.00 | 232,479 |
| 2022-04-22 | 2,215.00 | 2,240.00 | 2,190.00 | 2,200.00 | 11,000.00 | 118,544 |
| 2022-04-21 | 2,200.00 | 2,285.00 | 2,190.00 | 2,250.00 | 11,250.00 | 244,248 |
| 2022-04-20 | 2,200.00 | 2,315.00 | 2,110.00 | 2,235.00 | 11,175.00 | 497,239 |
| 2022-04-19 | 2,245.00 | 2,255.00 | 2,170.00 | 2,190.00 | 10,950.00 | 114,956 |
| 2022-04-18 | 2,285.00 | 2,335.00 | 2,245.00 | 2,245.00 | 11,225.00 | 310,713 |
| 2022-04-15 | 2,155.00 | 2,370.00 | 2,145.00 | 2,340.00 | 11,700.00 | 592,335 |
| 2022-04-14 | 2,160.00 | 2,220.00 | 2,130.00 | 2,180.00 | 10,900.00 | 127,530 |
| 2022-04-13 | 2,105.00 | 2,215.00 | 2,100.00 | 2,160.00 | 10,800.00 | 127,631 |
| 2022-04-12 | 2,120.00 | 2,190.00 | 2,050.00 | 2,155.00 | 10,775.00 | 153,835 |
| 2022-04-11 | 2,245.00 | 2,250.00 | 2,150.00 | 2,160.00 | 10,800.00 | 160,019 |
| 2022-04-08 | 2,325.00 | 2,330.00 | 2,230.00 | 2,265.00 | 11,325.00 | 218,114 |
| 2022-04-07 | 2,395.00 | 2,410.00 | 2,300.00 | 2,320.00 | 11,600.00 | 336,874 |
| 2022-04-06 | 2,375.00 | 2,485.00 | 2,345.00 | 2,480.00 | 12,400.00 | 713,456 |
| 2022-04-05 | 2,420.00 | 2,435.00 | 2,355.00 | 2,390.00 | 11,950.00 | 411,240 |
| 2022-04-04 | 2,520.00 | 2,670.00 | 2,380.00 | 2,395.00 | 11,975.00 | 3,266,858 |
| 2022-04-01 | 2,270.00 | 2,325.00 | 2,230.00 | 2,300.00 | 11,500.00 | 543,514 |
| 2022-03-31 | 2,240.00 | 2,325.00 | 2,240.00 | 2,310.00 | 11,550.00 | 264,113 |
| 2022-03-30 | 2,400.00 | 2,410.00 | 2,280.00 | 2,285.00 | 11,425.00 | 713,775 |
| 2022-03-29 | 2,410.00 | 2,525.00 | 2,370.00 | 2,390.00 | 11,950.00 | 1,196,463 |
| 2022-03-28 | 2,785.00 | 2,825.00 | 2,355.00 | 2,400.00 | 12,000.00 | 5,284,172 |
| 2022-03-25 | 2,190.00 | 2,320.00 | 2,135.00 | 2,320.00 | 11,600.00 | 1,235,773 |
| 2022-03-24 | 2,105.00 | 2,220.00 | 2,065.00 | 2,180.00 | 10,900.00 | 818,427 |
| 2022-03-23 | 2,070.00 | 2,125.00 | 2,055.00 | 2,120.00 | 10,600.00 | 458,330 |
| 2022-03-22 | 2,020.00 | 2,115.00 | 2,005.00 | 2,060.00 | 10,300.00 | 290,844 |
| 2022-03-21 | 2,030.00 | 2,100.00 | 2,030.00 | 2,045.00 | 10,225.00 | 247,707 |
| 2022-03-18 | 2,050.00 | 2,060.00 | 2,010.00 | 2,050.00 | 10,250.00 | 159,424 |
| 2022-03-17 | 2,110.00 | 2,120.00 | 2,010.00 | 2,030.00 | 10,150.00 | 398,730 |
| 2022-03-16 | 2,050.00 | 2,235.00 | 2,025.00 | 2,095.00 | 10,475.00 | 1,525,322 |
| 2022-03-15 | 1,985.00 | 2,270.00 | 1,955.00 | 2,055.00 | 10,275.00 | 2,368,294 |
| 2022-03-14 | 1,960.00 | 1,995.00 | 1,910.00 | 1,975.00 | 9,875.00 | 512,472 |
| 2022-03-11 | 1,785.00 | 2,055.00 | 1,770.00 | 1,945.00 | 9,725.00 | 2,151,676 |
| 2022-03-10 | 1,720.00 | 1,865.00 | 1,680.00 | 1,750.00 | 8,750.00 | 780,541 |
| 2022-03-08 | 1,610.00 | 1,655.00 | 1,590.00 | 1,645.00 | 8,225.00 | 134,242 |
| 2022-03-07 | 1,695.00 | 1,705.00 | 1,625.00 | 1,645.00 | 8,225.00 | 101,203 |
| 2022-03-04 | 1,770.00 | 1,770.00 | 1,695.00 | 1,715.00 | 8,575.00 | 122,718 |
| 2022-03-03 | 1,705.00 | 1,800.00 | 1,705.00 | 1,735.00 | 8,675.00 | 239,376 |
| 2022-03-02 | 1,660.00 | 1,715.00 | 1,655.00 | 1,700.00 | 8,500.00 | 53,985 |
| 2022-02-28 | 1,680.00 | 1,690.00 | 1,630.00 | 1,680.00 | 8,400.00 | 73,121 |
| 2022-02-25 | 1,665.00 | 1,695.00 | 1,635.00 | 1,655.00 | 8,275.00 | 101,480 |
| 2022-02-24 | 1,745.00 | 1,745.00 | 1,610.00 | 1,625.00 | 8,125.00 | 149,709 |
| 2022-02-23 | 1,735.00 | 1,770.00 | 1,720.00 | 1,765.00 | 8,825.00 | 80,738 |
| 2022-02-22 | 1,775.00 | 1,795.00 | 1,710.00 | 1,715.00 | 8,575.00 | 117,696 |
| 2022-02-21 | 1,800.00 | 1,820.00 | 1,765.00 | 1,815.00 | 9,075.00 | 58,997 |
| 2022-02-18 | 1,745.00 | 1,835.00 | 1,745.00 | 1,815.00 | 9,075.00 | 107,149 |
| 2022-02-17 | 1,790.00 | 1,855.00 | 1,730.00 | 1,800.00 | 9,000.00 | 165,849 |
| 2022-02-16 | 1,770.00 | 1,845.00 | 1,730.00 | 1,780.00 | 8,900.00 | 143,608 |
| 2022-02-15 | 1,710.00 | 1,760.00 | 1,665.00 | 1,690.00 | 8,450.00 | 166,575 |
| 2022-02-14 | 1,810.00 | 1,850.00 | 1,685.00 | 1,710.00 | 8,550.00 | 296,810 |
| 2022-02-11 | 1,925.00 | 1,965.00 | 1,865.00 | 1,880.00 | 9,400.00 | 107,357 |
| 2022-02-10 | 2,000.00 | 2,000.00 | 1,930.00 | 1,945.00 | 9,725.00 | 122,062 |
| 2022-02-09 | 1,985.00 | 2,025.00 | 1,960.00 | 1,990.00 | 9,950.00 | 93,242 |
| 2022-02-08 | 1,975.00 | 2,045.00 | 1,935.00 | 1,955.00 | 9,775.00 | 147,192 |
| 2022-02-07 | 2,050.00 | 2,050.00 | 1,970.00 | 1,990.00 | 9,950.00 | 121,221 |
| 2022-02-04 | 1,990.00 | 2,050.00 | 1,970.00 | 2,025.00 | 10,125.00 | 108,475 |
| 2022-02-03 | 2,065.00 | 2,080.00 | 1,995.00 | 2,025.00 | 10,125.00 | 126,486 |
| 2022-01-28 | 1,890.00 | 2,015.00 | 1,885.00 | 2,000.00 | 10,000.00 | 178,015 |
| 2022-01-27 | 2,010.00 | 2,030.00 | 1,880.00 | 1,885.00 | 9,425.00 | 202,467 |
| 2022-01-26 | 1,835.00 | 2,130.00 | 1,835.00 | 2,035.00 | 10,175.00 | 484,382 |
| 2022-01-25 | 1,995.00 | 2,025.00 | 1,810.00 | 1,850.00 | 9,250.00 | 225,610 |
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.