Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 2,130.00 | 2,130.00 | 1,915.00 | 1,975.00 | 9,875.00 | 244,177 |
| 2022-01-21 | 2,190.00 | 2,225.00 | 2,135.00 | 2,140.00 | 10,700.00 | 107,641 |
| 2022-01-20 | 2,165.00 | 2,240.00 | 2,145.00 | 2,190.00 | 10,950.00 | 114,326 |
| 2022-01-19 | 2,250.00 | 2,285.00 | 2,165.00 | 2,195.00 | 10,975.00 | 200,623 |
| 2022-01-18 | 2,405.00 | 2,435.00 | 2,275.00 | 2,300.00 | 11,500.00 | 118,584 |
| 2022-01-17 | 2,395.00 | 2,550.00 | 2,395.00 | 2,405.00 | 12,025.00 | 143,467 |
| 2022-01-14 | 2,460.00 | 2,525.00 | 2,405.00 | 2,415.00 | 12,075.00 | 135,952 |
| 2022-01-13 | 2,495.00 | 2,600.00 | 2,435.00 | 2,480.00 | 12,400.00 | 219,207 |
| 2022-01-12 | 2,520.00 | 2,540.00 | 2,490.00 | 2,490.00 | 12,450.00 | 93,429 |
| 2022-01-11 | 2,535.00 | 2,615.00 | 2,435.00 | 2,480.00 | 12,400.00 | 265,658 |
| 2022-01-10 | 2,710.00 | 2,720.00 | 2,550.00 | 2,570.00 | 12,850.00 | 265,597 |
| 2022-01-07 | 2,630.00 | 2,750.00 | 2,630.00 | 2,705.00 | 13,525.00 | 619,386 |
| 2022-01-06 | 2,655.00 | 2,700.00 | 2,585.00 | 2,630.00 | 13,150.00 | 195,704 |
| 2022-01-05 | 2,715.00 | 2,725.00 | 2,630.00 | 2,665.00 | 13,325.00 | 166,917 |
| 2022-01-04 | 2,695.00 | 2,835.00 | 2,670.00 | 2,715.00 | 13,575.00 | 459,286 |
| 2022-01-03 | 2,625.00 | 2,750.00 | 2,625.00 | 2,710.00 | 13,550.00 | 530,597 |
| 2021-12-30 | 2,610.00 | 2,685.00 | 2,575.00 | 2,625.00 | 13,125.00 | 278,212 |
| 2021-12-29 | 2,565.00 | 2,625.00 | 2,565.00 | 2,610.00 | 13,050.00 | 85,843 |
| 2021-12-28 | 2,605.00 | 2,670.00 | 2,565.00 | 2,565.00 | 12,825.00 | 143,999 |
| 2021-12-27 | 2,605.00 | 2,715.00 | 2,595.00 | 2,600.00 | 13,000.00 | 277,451 |
| 2021-12-24 | 2,590.00 | 2,660.00 | 2,580.00 | 2,600.00 | 13,000.00 | 146,017 |
| 2021-12-23 | 2,490.00 | 2,720.00 | 2,465.00 | 2,630.00 | 13,150.00 | 561,465 |
| 2021-12-22 | 2,540.00 | 2,565.00 | 2,505.00 | 2,505.00 | 12,525.00 | 126,320 |
| 2021-12-21 | 2,475.00 | 2,545.00 | 2,470.00 | 2,545.00 | 12,725.00 | 130,276 |
| 2021-12-20 | 2,615.00 | 2,615.00 | 2,485.00 | 2,510.00 | 12,550.00 | 107,836 |
| 2021-12-17 | 2,565.00 | 2,615.00 | 2,520.00 | 2,600.00 | 13,000.00 | 130,604 |
| 2021-12-16 | 2,670.00 | 2,680.00 | 2,595.00 | 2,600.00 | 13,000.00 | 136,258 |
| 2021-12-15 | 2,660.00 | 2,715.00 | 2,640.00 | 2,655.00 | 13,275.00 | 132,484 |
| 2021-12-14 | 2,685.00 | 2,755.00 | 2,655.00 | 2,660.00 | 13,300.00 | 164,762 |
| 2021-12-13 | 2,745.00 | 2,825.00 | 2,695.00 | 2,730.00 | 13,650.00 | 395,145 |
| 2021-12-10 | 2,640.00 | 2,770.00 | 2,640.00 | 2,710.00 | 13,550.00 | 251,925 |
| 2021-12-09 | 2,675.00 | 2,730.00 | 2,665.00 | 2,685.00 | 13,425.00 | 162,818 |
| 2021-12-08 | 2,830.00 | 2,865.00 | 2,675.00 | 2,680.00 | 13,400.00 | 879,622 |
| 2021-12-07 | 2,615.00 | 2,675.00 | 2,610.00 | 2,610.00 | 13,050.00 | 248,278 |
| 2021-12-06 | 2,480.00 | 2,660.00 | 2,480.00 | 2,655.00 | 13,275.00 | 267,087 |
| 2021-12-03 | 2,580.00 | 2,625.00 | 2,515.00 | 2,525.00 | 12,625.00 | 174,350 |
| 2021-12-02 | 2,490.00 | 2,555.00 | 2,425.00 | 2,515.00 | 12,575.00 | 163,922 |
| 2021-12-01 | 2,340.00 | 2,510.00 | 2,305.00 | 2,500.00 | 12,500.00 | 207,189 |
| 2021-11-30 | 2,535.00 | 2,605.00 | 2,320.00 | 2,350.00 | 11,750.00 | 327,875 |
| 2021-11-29 | 2,420.00 | 2,575.00 | 2,415.00 | 2,470.00 | 12,350.00 | 207,503 |
| 2021-11-26 | 2,635.00 | 2,720.00 | 2,540.00 | 2,555.00 | 12,775.00 | 243,338 |
| 2021-11-25 | 2,780.00 | 2,780.00 | 2,660.00 | 2,660.00 | 13,300.00 | 156,985 |
| 2021-11-24 | 2,640.00 | 2,765.00 | 2,615.00 | 2,715.00 | 13,575.00 | 290,913 |
| 2021-11-23 | 2,760.00 | 2,835.00 | 2,650.00 | 2,670.00 | 13,350.00 | 356,825 |
| 2021-11-22 | 2,875.00 | 3,020.00 | 2,745.00 | 2,775.00 | 13,875.00 | 504,775 |
| 2021-11-19 | 3,050.00 | 3,070.00 | 2,965.00 | 2,965.00 | 14,825.00 | 474,456 |
| 2021-11-18 | 2,960.00 | 3,140.00 | 2,910.00 | 3,110.00 | 15,550.00 | 1,369,477 |
| 2021-11-17 | 2,980.00 | 2,985.00 | 2,850.00 | 2,985.00 | 14,925.00 | 475,317 |
| 2021-11-16 | 2,875.00 | 2,990.00 | 2,840.00 | 2,955.00 | 14,775.00 | 643,675 |
| 2021-11-15 | 2,950.00 | 2,950.00 | 2,840.00 | 2,850.00 | 14,250.00 | 397,130 |
| 2021-11-12 | 2,855.00 | 2,970.00 | 2,770.00 | 2,970.00 | 14,850.00 | 552,039 |
| 2021-11-11 | 2,840.00 | 2,945.00 | 2,815.00 | 2,860.00 | 14,300.00 | 427,463 |
| 2021-11-10 | 3,010.00 | 3,025.00 | 2,890.00 | 2,900.00 | 14,500.00 | 480,355 |
| 2021-11-09 | 3,065.00 | 3,120.00 | 2,970.00 | 3,030.00 | 15,150.00 | 823,623 |
| 2021-11-08 | 3,010.00 | 3,360.00 | 2,980.00 | 3,145.00 | 15,725.00 | 5,033,426 |
| 2021-11-05 | 2,890.00 | 3,075.00 | 2,800.00 | 3,050.00 | 15,250.00 | 3,058,428 |
| 2021-11-04 | 2,760.00 | 2,950.00 | 2,685.00 | 2,950.00 | 14,750.00 | 2,793,834 |
| 2021-11-03 | 2,880.00 | 2,980.00 | 2,670.00 | 2,705.00 | 13,525.00 | 3,357,496 |
| 2021-11-02 | 2,415.00 | 2,575.00 | 2,415.00 | 2,575.00 | 12,875.00 | 475,172 |
| 2021-11-01 | 2,445.00 | 2,485.00 | 2,415.00 | 2,435.00 | 12,175.00 | 110,898 |
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.