Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,615.00 | 2,800.00 | 1,930.00 | 1,930.00 | 1,930.00 | 4,705,887 |
| 2026-07-16 | 2,650.00 | 2,755.00 | 2,455.00 | 2,755.00 | 2,755.00 | 2,603,697 |
| 2026-07-15 | 2,000.00 | 2,120.00 | 1,925.00 | 2,120.00 | 2,120.00 | 663,735 |
| 2026-07-14 | 1,483.00 | 1,631.00 | 1,355.00 | 1,631.00 | 1,631.00 | 3,320,857 |
| 2026-07-13 | 979.00 | 1,255.00 | 979.00 | 1,255.00 | 1,255.00 | 408,613 |
| 2026-07-10 | 930.00 | 984.00 | 930.00 | 966.00 | 966.00 | 18,328 |
| 2026-07-09 | 993.00 | 1,000.00 | 929.00 | 930.00 | 930.00 | 26,365 |
| 2026-07-08 | 1,008.00 | 1,061.00 | 908.00 | 966.00 | 966.00 | 71,159 |
| 2026-07-07 | 1,061.00 | 1,079.00 | 1,013.00 | 1,020.00 | 1,020.00 | 11,959 |
| 2026-07-06 | 1,064.00 | 1,096.00 | 1,033.00 | 1,058.00 | 1,058.00 | 4,218 |
| 2026-07-03 | 1,064.00 | 1,064.00 | 1,015.00 | 1,064.00 | 1,064.00 | 10,869 |
| 2026-07-02 | 1,098.00 | 1,117.00 | 1,041.00 | 1,064.00 | 1,064.00 | 54,863 |
| 2026-07-01 | 1,050.00 | 1,096.00 | 1,050.00 | 1,075.00 | 1,075.00 | 63,295 |
| 2026-06-30 | 1,062.00 | 1,095.00 | 1,040.00 | 1,050.00 | 1,050.00 | 34,636 |
| 2026-06-29 | 1,025.00 | 1,079.00 | 1,025.00 | 1,065.00 | 1,065.00 | 39,813 |
| 2026-06-26 | 1,135.00 | 1,158.00 | 1,008.00 | 1,025.00 | 1,025.00 | 44,056 |
| 2026-06-25 | 1,175.00 | 1,191.00 | 1,114.00 | 1,135.00 | 1,135.00 | 37,201 |
| 2026-06-24 | 1,191.00 | 1,191.00 | 1,048.00 | 1,175.00 | 1,175.00 | 138,934 |
| 2026-06-23 | 1,321.00 | 1,395.00 | 1,169.00 | 1,192.00 | 1,192.00 | 172,342 |
| 2026-06-22 | 1,477.00 | 1,491.00 | 1,380.00 | 1,402.00 | 1,402.00 | 29,988 |
| 2026-06-19 | 1,578.00 | 1,579.00 | 1,450.00 | 1,491.00 | 1,491.00 | 29,614 |
| 2026-06-18 | 1,684.00 | 1,729.00 | 1,558.00 | 1,577.00 | 1,577.00 | 65,298 |
| 2026-06-17 | 1,480.00 | 1,700.00 | 1,461.00 | 1,700.00 | 1,700.00 | 114,628 |
| 2026-06-16 | 1,432.00 | 1,498.00 | 1,417.00 | 1,491.00 | 1,491.00 | 48,284 |
| 2026-06-15 | 1,430.00 | 1,482.00 | 1,405.00 | 1,460.00 | 1,460.00 | 44,611 |
| 2026-06-12 | 1,380.00 | 1,454.00 | 1,377.00 | 1,426.00 | 1,426.00 | 43,623 |
| 2026-06-11 | 1,312.00 | 1,397.00 | 1,296.00 | 1,380.00 | 1,380.00 | 37,730 |
| 2026-06-10 | 1,293.00 | 1,325.00 | 1,259.00 | 1,325.00 | 1,325.00 | 37,342 |
| 2026-06-09 | 1,327.00 | 1,340.00 | 1,258.00 | 1,306.00 | 1,306.00 | 64,712 |
| 2026-06-08 | 1,353.00 | 1,358.00 | 1,280.00 | 1,340.00 | 1,340.00 | 27,300 |
| 2026-06-05 | 1,309.00 | 1,356.00 | 1,309.00 | 1,353.00 | 1,353.00 | 22,807 |
| 2026-06-04 | 1,331.00 | 1,381.00 | 1,249.00 | 1,309.00 | 1,309.00 | 40,008 |
| 2026-06-02 | 1,372.00 | 1,372.00 | 1,180.00 | 1,331.00 | 1,331.00 | 99,754 |
| 2026-06-01 | 1,399.00 | 1,482.00 | 1,316.00 | 1,372.00 | 1,372.00 | 122,495 |
| 2026-05-29 | 1,423.00 | 1,469.00 | 1,353.00 | 1,414.00 | 1,414.00 | 75,939 |
| 2026-05-28 | 1,467.00 | 1,469.00 | 1,333.00 | 1,417.00 | 1,417.00 | 128,072 |
| 2026-05-27 | 1,536.00 | 1,548.00 | 1,440.00 | 1,467.00 | 1,467.00 | 155,363 |
| 2026-05-26 | 1,630.00 | 1,651.00 | 1,510.00 | 1,521.00 | 1,521.00 | 123,497 |
| 2026-05-22 | 1,627.00 | 1,734.00 | 1,550.00 | 1,620.00 | 1,620.00 | 116,038 |
| 2026-05-21 | 1,821.00 | 1,999.00 | 1,621.00 | 1,627.00 | 1,627.00 | 181,620 |
| 2026-05-20 | 2,000.00 | 2,220.00 | 1,621.00 | 1,820.00 | 1,820.00 | 483,717 |
| 2026-04-23 | 420.00 | 430.00 | 410.00 | 428.00 | 2,140.00 | 77,785 |
| 2026-04-22 | 426.00 | 432.00 | 418.00 | 424.00 | 2,120.00 | 41,985 |
| 2026-04-21 | 426.00 | 432.00 | 420.00 | 425.00 | 2,125.00 | 53,456 |
| 2026-04-20 | 445.00 | 447.00 | 413.00 | 432.00 | 2,160.00 | 50,448 |
| 2026-04-17 | 469.00 | 469.00 | 440.00 | 442.00 | 2,210.00 | 46,565 |
| 2026-04-16 | 447.00 | 465.00 | 436.00 | 455.00 | 2,275.00 | 146,661 |
| 2026-04-15 | 431.00 | 444.00 | 430.00 | 437.00 | 2,185.00 | 44,795 |
| 2026-04-14 | 435.00 | 436.00 | 425.00 | 430.00 | 2,150.00 | 18,136 |
| 2026-04-13 | 419.00 | 433.00 | 412.00 | 432.00 | 2,160.00 | 35,008 |
| 2026-04-10 | 423.00 | 423.00 | 413.00 | 419.00 | 2,095.00 | 26,583 |
| 2026-04-09 | 421.00 | 421.00 | 411.00 | 413.00 | 2,065.00 | 30,776 |
| 2026-04-08 | 411.00 | 423.00 | 408.00 | 421.00 | 2,105.00 | 31,208 |
| 2026-04-07 | 418.00 | 433.00 | 404.00 | 406.00 | 2,030.00 | 19,902 |
| 2026-04-06 | 415.00 | 422.00 | 401.00 | 411.00 | 2,055.00 | 61,765 |
| 2026-04-03 | 415.00 | 424.00 | 411.00 | 416.00 | 2,080.00 | 18,303 |
| 2026-04-02 | 421.00 | 423.00 | 410.00 | 415.00 | 2,075.00 | 24,322 |
| 2026-04-01 | 405.00 | 424.00 | 405.00 | 420.00 | 2,100.00 | 26,286 |
| 2026-03-31 | 415.00 | 421.00 | 401.00 | 401.00 | 2,005.00 | 64,455 |
| 2026-03-30 | 426.00 | 426.00 | 412.00 | 416.00 | 2,080.00 | 15,696 |
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.