Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 563.00 | 577.00 | 563.00 | 569.00 | 2,845.00 | 41,212 |
| 2025-12-23 | 586.00 | 595.00 | 557.00 | 568.00 | 2,840.00 | 149,692 |
| 2025-12-22 | 583.00 | 590.00 | 577.00 | 586.00 | 2,930.00 | 45,308 |
| 2025-12-19 | 591.00 | 595.00 | 574.00 | 580.00 | 2,900.00 | 77,091 |
| 2025-12-18 | 613.00 | 613.00 | 583.00 | 590.00 | 2,950.00 | 68,717 |
| 2025-12-17 | 610.00 | 610.00 | 585.00 | 599.00 | 2,995.00 | 86,610 |
| 2025-12-16 | 626.00 | 627.00 | 599.00 | 610.00 | 3,050.00 | 111,906 |
| 2025-12-15 | 632.00 | 659.00 | 621.00 | 626.00 | 3,130.00 | 137,538 |
| 2025-12-12 | 615.00 | 645.00 | 601.00 | 635.00 | 3,175.00 | 397,910 |
| 2025-12-11 | 560.00 | 710.00 | 554.00 | 610.00 | 3,050.00 | 2,743,756 |
| 2025-12-10 | 574.00 | 581.00 | 547.00 | 551.00 | 2,755.00 | 205,015 |
| 2025-12-09 | 619.00 | 619.00 | 567.00 | 581.00 | 2,905.00 | 288,362 |
| 2025-12-08 | 680.00 | 681.00 | 613.00 | 613.00 | 3,065.00 | 549,897 |
| 2025-12-05 | 681.00 | 834.00 | 651.00 | 670.00 | 3,350.00 | 5,704,404 |
| 2025-12-04 | 536.00 | 673.00 | 529.00 | 673.00 | 3,365.00 | 2,458,688 |
| 2025-12-03 | 493.00 | 542.00 | 491.00 | 518.00 | 2,590.00 | 225,958 |
| 2025-12-02 | 487.00 | 493.00 | 483.00 | 493.00 | 2,465.00 | 33,814 |
| 2025-12-01 | 487.00 | 487.00 | 480.00 | 484.00 | 2,420.00 | 10,055 |
| 2025-11-28 | 480.00 | 483.00 | 476.00 | 483.00 | 2,415.00 | 21,821 |
| 2025-11-27 | 481.00 | 486.00 | 478.00 | 481.00 | 2,405.00 | 19,186 |
| 2025-11-26 | 489.00 | 495.00 | 480.00 | 480.00 | 2,400.00 | 40,692 |
| 2025-11-25 | 489.00 | 489.00 | 481.00 | 488.00 | 2,440.00 | 21,074 |
| 2025-11-24 | 496.00 | 496.00 | 478.00 | 489.00 | 2,445.00 | 53,911 |
| 2025-11-21 | 494.00 | 499.00 | 492.00 | 496.00 | 2,480.00 | 9,903 |
| 2025-11-20 | 495.00 | 501.00 | 493.00 | 501.00 | 2,505.00 | 29,148 |
| 2025-11-19 | 495.00 | 499.00 | 489.00 | 495.00 | 2,475.00 | 44,394 |
| 2025-11-18 | 500.00 | 500.00 | 492.00 | 499.00 | 2,495.00 | 30,283 |
| 2025-11-17 | 505.00 | 505.00 | 497.00 | 504.00 | 2,520.00 | 28,329 |
| 2025-11-14 | 508.00 | 510.00 | 499.00 | 506.00 | 2,530.00 | 72,944 |
| 2025-11-13 | 510.00 | 516.00 | 504.00 | 509.00 | 2,545.00 | 11,756 |
| 2025-11-12 | 503.00 | 513.00 | 503.00 | 506.00 | 2,530.00 | 14,698 |
| 2025-11-11 | 515.00 | 515.00 | 501.00 | 502.00 | 2,510.00 | 21,604 |
| 2025-11-10 | 499.00 | 506.00 | 498.00 | 506.00 | 2,530.00 | 24,387 |
| 2025-11-07 | 499.00 | 501.00 | 491.00 | 499.00 | 2,495.00 | 41,351 |
| 2025-11-06 | 505.00 | 510.00 | 499.00 | 499.00 | 2,495.00 | 36,440 |
| 2025-11-05 | 509.00 | 514.00 | 490.00 | 506.00 | 2,530.00 | 95,311 |
| 2025-11-04 | 510.00 | 517.00 | 508.00 | 508.00 | 2,540.00 | 44,789 |
| 2025-11-03 | 535.00 | 535.00 | 508.00 | 515.00 | 2,575.00 | 77,335 |
| 2025-10-31 | 536.00 | 548.00 | 530.00 | 535.00 | 2,675.00 | 29,239 |
| 2025-10-30 | 548.00 | 553.00 | 535.00 | 536.00 | 2,680.00 | 35,593 |
| 2025-10-29 | 539.00 | 555.00 | 535.00 | 548.00 | 2,740.00 | 89,168 |
| 2025-10-28 | 544.00 | 550.00 | 536.00 | 542.00 | 2,710.00 | 36,482 |
| 2025-10-27 | 539.00 | 550.00 | 538.00 | 544.00 | 2,720.00 | 43,598 |
| 2025-10-24 | 559.00 | 559.00 | 513.00 | 538.00 | 2,690.00 | 76,589 |
| 2025-10-23 | 557.00 | 557.00 | 551.00 | 557.00 | 2,785.00 | 18,187 |
| 2025-10-22 | 556.00 | 557.00 | 550.00 | 557.00 | 2,785.00 | 21,953 |
| 2025-10-21 | 561.00 | 565.00 | 550.00 | 554.00 | 2,770.00 | 71,532 |
| 2025-10-20 | 560.00 | 568.00 | 559.00 | 561.00 | 2,805.00 | 24,870 |
← NewerPage 4 of 4 · 228 trading days
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.