Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 416.00 | 430.00 | 410.00 | 427.00 | 2,135.00 | 44,728 |
| 2026-03-26 | 439.00 | 442.00 | 423.00 | 423.00 | 2,115.00 | 45,720 |
| 2026-03-25 | 449.00 | 449.00 | 428.00 | 435.00 | 2,175.00 | 22,389 |
| 2026-03-24 | 436.00 | 450.00 | 432.00 | 445.00 | 2,225.00 | 21,879 |
| 2026-03-23 | 445.00 | 448.00 | 435.00 | 435.00 | 2,175.00 | 22,356 |
| 2026-03-20 | 452.00 | 457.00 | 438.00 | 445.00 | 2,225.00 | 74,297 |
| 2026-03-19 | 452.00 | 465.00 | 446.00 | 447.00 | 2,235.00 | 16,754 |
| 2026-03-18 | 460.00 | 474.00 | 442.00 | 456.00 | 2,280.00 | 96,201 |
| 2026-03-17 | 457.00 | 457.00 | 440.00 | 455.00 | 2,275.00 | 39,216 |
| 2026-03-16 | 442.00 | 460.00 | 438.00 | 449.00 | 2,245.00 | 46,357 |
| 2026-03-13 | 453.00 | 453.00 | 431.00 | 450.00 | 2,250.00 | 19,508 |
| 2026-03-12 | 449.00 | 456.00 | 431.00 | 448.00 | 2,240.00 | 16,482 |
| 2026-03-11 | 445.00 | 460.00 | 436.00 | 445.00 | 2,225.00 | 33,309 |
| 2026-03-10 | 445.00 | 455.00 | 442.00 | 445.00 | 2,225.00 | 23,128 |
| 2026-03-09 | 461.00 | 464.00 | 445.00 | 449.00 | 2,245.00 | 23,687 |
| 2026-03-06 | 455.00 | 461.00 | 446.00 | 459.00 | 2,295.00 | 21,893 |
| 2026-03-05 | 440.00 | 463.00 | 440.00 | 455.00 | 2,275.00 | 68,038 |
| 2026-03-04 | 475.00 | 475.00 | 409.00 | 420.00 | 2,100.00 | 111,785 |
| 2026-03-03 | 461.00 | 499.00 | 461.00 | 476.00 | 2,380.00 | 67,162 |
| 2026-02-27 | 497.00 | 499.00 | 465.00 | 486.00 | 2,430.00 | 139,696 |
| 2026-02-26 | 514.00 | 517.00 | 499.00 | 499.00 | 2,495.00 | 46,623 |
| 2026-02-25 | 511.00 | 517.00 | 504.00 | 513.00 | 2,565.00 | 43,055 |
| 2026-02-24 | 498.00 | 510.00 | 497.00 | 506.00 | 2,530.00 | 63,564 |
| 2026-02-23 | 498.00 | 505.00 | 494.00 | 502.00 | 2,510.00 | 28,740 |
| 2026-02-20 | 495.00 | 505.00 | 488.00 | 498.00 | 2,490.00 | 90,346 |
| 2026-02-19 | 502.00 | 510.00 | 494.00 | 499.00 | 2,495.00 | 76,205 |
| 2026-02-13 | 522.00 | 522.00 | 489.00 | 501.00 | 2,505.00 | 173,285 |
| 2026-02-12 | 520.00 | 531.00 | 515.00 | 522.00 | 2,610.00 | 136,183 |
| 2026-02-11 | 518.00 | 520.00 | 509.00 | 517.00 | 2,585.00 | 32,380 |
| 2026-02-10 | 520.00 | 522.00 | 515.00 | 518.00 | 2,590.00 | 34,644 |
| 2026-02-09 | 511.00 | 523.00 | 508.00 | 520.00 | 2,600.00 | 93,933 |
| 2026-02-06 | 515.00 | 515.00 | 500.00 | 508.00 | 2,540.00 | 41,091 |
| 2026-02-05 | 519.00 | 519.00 | 511.00 | 516.00 | 2,580.00 | 25,497 |
| 2026-02-04 | 513.00 | 519.00 | 509.00 | 515.00 | 2,575.00 | 27,549 |
| 2026-02-03 | 512.00 | 515.00 | 506.00 | 513.00 | 2,565.00 | 48,160 |
| 2026-02-02 | 521.00 | 521.00 | 507.00 | 512.00 | 2,560.00 | 42,288 |
| 2026-01-30 | 527.00 | 530.00 | 517.00 | 521.00 | 2,605.00 | 97,184 |
| 2026-01-29 | 527.00 | 527.00 | 517.00 | 524.00 | 2,620.00 | 56,883 |
| 2026-01-28 | 536.00 | 537.00 | 525.00 | 527.00 | 2,635.00 | 44,567 |
| 2026-01-27 | 528.00 | 536.00 | 527.00 | 531.00 | 2,655.00 | 23,582 |
| 2026-01-26 | 547.00 | 547.00 | 523.00 | 531.00 | 2,655.00 | 27,666 |
| 2026-01-23 | 524.00 | 529.00 | 522.00 | 528.00 | 2,640.00 | 44,323 |
| 2026-01-22 | 525.00 | 530.00 | 519.00 | 525.00 | 2,625.00 | 47,129 |
| 2026-01-21 | 527.00 | 530.00 | 518.00 | 523.00 | 2,615.00 | 42,105 |
| 2026-01-20 | 541.00 | 550.00 | 527.00 | 531.00 | 2,655.00 | 33,090 |
| 2026-01-19 | 533.00 | 540.00 | 525.00 | 530.00 | 2,650.00 | 43,262 |
| 2026-01-16 | 544.00 | 549.00 | 531.00 | 533.00 | 2,665.00 | 48,041 |
| 2026-01-15 | 545.00 | 549.00 | 539.00 | 541.00 | 2,705.00 | 22,785 |
| 2026-01-14 | 545.00 | 551.00 | 539.00 | 545.00 | 2,725.00 | 20,639 |
| 2026-01-13 | 560.00 | 561.00 | 540.00 | 544.00 | 2,720.00 | 46,309 |
| 2026-01-12 | 533.00 | 575.00 | 500.00 | 558.00 | 2,790.00 | 90,296 |
| 2026-01-09 | 532.00 | 545.00 | 528.00 | 533.00 | 2,665.00 | 31,828 |
| 2026-01-08 | 534.00 | 536.00 | 520.00 | 536.00 | 2,680.00 | 33,098 |
| 2026-01-07 | 550.00 | 552.00 | 533.00 | 534.00 | 2,670.00 | 31,907 |
| 2026-01-06 | 559.00 | 559.00 | 545.00 | 545.00 | 2,725.00 | 35,039 |
| 2026-01-05 | 555.00 | 569.00 | 540.00 | 549.00 | 2,745.00 | 41,413 |
| 2026-01-02 | 546.00 | 565.00 | 540.00 | 550.00 | 2,750.00 | 68,949 |
| 2025-12-30 | 531.00 | 601.00 | 531.00 | 546.00 | 2,730.00 | 360,589 |
| 2025-12-29 | 554.00 | 570.00 | 518.00 | 537.00 | 2,685.00 | 80,840 |
| 2025-12-26 | 562.00 | 572.00 | 551.00 | 553.00 | 2,765.00 | 48,167 |
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.