Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 587.00 | 595.00 | 581.00 | 587.00 | 2,935.00 | 23,241 |
| 2025-09-23 | 599.00 | 599.00 | 580.00 | 587.00 | 2,935.00 | 38,881 |
| 2025-09-22 | 599.00 | 599.00 | 594.00 | 599.00 | 2,995.00 | 16,621 |
| 2025-09-19 | 600.00 | 600.00 | 593.00 | 600.00 | 3,000.00 | 33,899 |
| 2025-09-18 | 602.00 | 604.00 | 597.00 | 597.00 | 2,985.00 | 41,575 |
| 2025-09-17 | 603.00 | 612.00 | 596.00 | 602.00 | 3,010.00 | 12,071 |
| 2025-09-16 | 604.00 | 606.00 | 597.00 | 604.00 | 3,020.00 | 24,480 |
| 2025-09-15 | 618.00 | 618.00 | 583.00 | 602.00 | 3,010.00 | 74,972 |
| 2025-09-12 | 640.00 | 643.00 | 592.00 | 618.00 | 3,090.00 | 58,898 |
| 2025-09-11 | 640.00 | 640.00 | 625.00 | 630.00 | 3,150.00 | 20,154 |
| 2025-09-10 | 637.00 | 646.00 | 621.00 | 640.00 | 3,200.00 | 35,070 |
| 2025-09-09 | 650.00 | 662.00 | 630.00 | 637.00 | 3,185.00 | 41,642 |
| 2025-09-08 | 619.00 | 680.00 | 602.00 | 648.00 | 3,240.00 | 265,957 |
| 2025-09-05 | 606.00 | 606.00 | 595.00 | 602.00 | 3,010.00 | 8,237 |
| 2025-09-04 | 599.00 | 605.00 | 593.00 | 602.00 | 3,010.00 | 5,821 |
| 2025-09-03 | 599.00 | 602.00 | 588.00 | 599.00 | 2,995.00 | 14,828 |
| 2025-09-02 | 592.00 | 612.00 | 589.00 | 599.00 | 2,995.00 | 13,272 |
| 2025-09-01 | 601.00 | 609.00 | 572.00 | 592.00 | 2,960.00 | 56,041 |
| 2025-08-29 | 602.00 | 613.00 | 597.00 | 601.00 | 3,005.00 | 23,414 |
| 2025-08-28 | 608.00 | 615.00 | 602.00 | 602.00 | 3,010.00 | 10,313 |
| 2025-08-27 | 613.00 | 613.00 | 605.00 | 608.00 | 3,040.00 | 16,540 |
| 2025-08-26 | 613.00 | 619.00 | 606.00 | 613.00 | 3,065.00 | 17,733 |
| 2025-08-25 | 615.00 | 620.00 | 614.00 | 617.00 | 3,085.00 | 20,854 |
| 2025-08-22 | 593.00 | 615.00 | 593.00 | 615.00 | 3,075.00 | 43,753 |
| 2025-08-21 | 593.00 | 603.00 | 592.00 | 600.00 | 3,000.00 | 15,871 |
| 2025-08-20 | 593.00 | 594.00 | 582.00 | 593.00 | 2,965.00 | 25,614 |
| 2025-08-19 | 589.00 | 607.00 | 586.00 | 593.00 | 2,965.00 | 17,596 |
| 2025-08-18 | 601.00 | 606.00 | 589.00 | 589.00 | 2,945.00 | 30,377 |
| 2025-08-14 | 607.00 | 607.00 | 600.00 | 607.00 | 3,035.00 | 15,048 |
| 2025-08-13 | 606.00 | 629.00 | 600.00 | 607.00 | 3,035.00 | 29,782 |
| 2025-08-12 | 608.00 | 613.00 | 606.00 | 606.00 | 3,030.00 | 15,006 |
| 2025-08-11 | 618.00 | 618.00 | 609.00 | 610.00 | 3,050.00 | 17,073 |
| 2025-08-08 | 612.00 | 621.00 | 606.00 | 618.00 | 3,090.00 | 35,086 |
| 2025-08-07 | 619.00 | 619.00 | 607.00 | 612.00 | 3,060.00 | 22,795 |
| 2025-08-06 | 609.00 | 618.00 | 609.00 | 615.00 | 3,075.00 | 11,085 |
| 2025-08-05 | 612.00 | 621.00 | 607.00 | 615.00 | 3,075.00 | 11,848 |
| 2025-08-04 | 597.00 | 615.00 | 573.00 | 611.00 | 3,055.00 | 35,875 |
| 2025-08-01 | 625.00 | 625.00 | 590.00 | 600.00 | 3,000.00 | 47,897 |
| 2025-07-31 | 628.00 | 647.00 | 622.00 | 625.00 | 3,125.00 | 17,452 |
| 2025-07-30 | 634.00 | 634.00 | 620.00 | 628.00 | 3,140.00 | 14,586 |
| 2025-07-29 | 625.00 | 637.00 | 621.00 | 628.00 | 3,140.00 | 24,327 |
| 2025-07-28 | 639.00 | 640.00 | 625.00 | 625.00 | 3,125.00 | 23,735 |
| 2025-07-25 | 635.00 | 645.00 | 632.00 | 639.00 | 3,195.00 | 22,649 |
| 2025-07-24 | 636.00 | 656.00 | 634.00 | 635.00 | 3,175.00 | 15,278 |
| 2025-07-23 | 638.00 | 645.00 | 632.00 | 636.00 | 3,180.00 | 26,368 |
| 2025-07-22 | 647.00 | 649.00 | 640.00 | 645.00 | 3,225.00 | 21,759 |
| 2025-07-21 | 653.00 | 655.00 | 644.00 | 647.00 | 3,235.00 | 19,867 |
| 2025-07-18 | 655.00 | 677.00 | 647.00 | 652.00 | 3,260.00 | 35,916 |
| 2025-07-17 | 663.00 | 666.00 | 649.00 | 666.00 | 3,330.00 | 25,546 |
| 2025-07-16 | 666.00 | 670.00 | 657.00 | 663.00 | 3,315.00 | 30,847 |
| 2025-07-15 | 675.00 | 678.00 | 661.00 | 674.00 | 3,370.00 | 26,314 |
| 2025-07-14 | 667.00 | 682.00 | 660.00 | 679.00 | 3,395.00 | 38,185 |
| 2025-07-11 | 683.00 | 694.00 | 664.00 | 670.00 | 3,350.00 | 44,300 |
| 2025-07-10 | 674.00 | 688.00 | 672.00 | 683.00 | 3,415.00 | 44,131 |
| 2025-07-09 | 661.00 | 675.00 | 656.00 | 672.00 | 3,360.00 | 89,072 |
| 2025-07-08 | 658.00 | 662.00 | 648.00 | 658.00 | 3,290.00 | 17,721 |
| 2025-07-07 | 654.00 | 680.00 | 644.00 | 658.00 | 3,290.00 | 29,870 |
| 2025-07-04 | 655.00 | 664.00 | 651.00 | 654.00 | 3,270.00 | 21,256 |
| 2025-07-03 | 660.00 | 669.00 | 650.00 | 662.00 | 3,310.00 | 37,843 |
| 2025-07-02 | 650.00 | 667.00 | 638.00 | 653.00 | 3,265.00 | 40,319 |
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.