Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 650.00 | 667.00 | 638.00 | 653.00 | 3,265.00 | 40,319 |
| 2025-07-01 | 643.00 | 659.00 | 642.00 | 657.00 | 3,285.00 | 93,636 |
| 2025-06-30 | 642.00 | 646.00 | 637.00 | 643.00 | 3,215.00 | 26,052 |
| 2025-06-27 | 640.00 | 645.00 | 630.00 | 642.00 | 3,210.00 | 37,890 |
| 2025-06-26 | 650.00 | 650.00 | 631.00 | 640.00 | 3,200.00 | 34,685 |
| 2025-06-25 | 642.00 | 650.00 | 633.00 | 650.00 | 3,250.00 | 47,810 |
| 2025-06-24 | 631.00 | 641.00 | 630.00 | 636.00 | 3,180.00 | 59,938 |
| 2025-06-23 | 670.00 | 674.00 | 626.00 | 630.00 | 3,150.00 | 87,763 |
| 2025-06-20 | 652.00 | 657.00 | 640.00 | 647.00 | 3,235.00 | 71,653 |
| 2025-06-19 | 645.00 | 652.00 | 635.00 | 652.00 | 3,260.00 | 24,083 |
| 2025-06-18 | 639.00 | 645.00 | 624.00 | 645.00 | 3,225.00 | 56,323 |
| 2025-06-17 | 640.00 | 643.00 | 625.00 | 641.00 | 3,205.00 | 143,223 |
| 2025-06-16 | 657.00 | 661.00 | 638.00 | 642.00 | 3,210.00 | 58,769 |
| 2025-06-13 | 675.00 | 701.00 | 651.00 | 658.00 | 3,290.00 | 59,495 |
| 2025-06-12 | 665.00 | 670.00 | 654.00 | 670.00 | 3,350.00 | 50,688 |
| 2025-06-11 | 660.00 | 666.00 | 621.00 | 656.00 | 3,280.00 | 36,732 |
| 2025-06-10 | 677.00 | 677.00 | 656.00 | 660.00 | 3,300.00 | 46,804 |
| 2025-06-09 | 680.00 | 680.00 | 660.00 | 672.00 | 3,360.00 | 45,826 |
| 2025-06-05 | 672.00 | 675.00 | 656.00 | 667.00 | 3,335.00 | 67,067 |
| 2025-06-04 | 645.00 | 684.00 | 633.00 | 671.00 | 3,355.00 | 140,711 |
| 2025-06-02 | 700.00 | 700.00 | 632.00 | 645.00 | 3,225.00 | 111,054 |
| 2025-05-30 | 680.00 | 680.00 | 653.00 | 658.00 | 3,290.00 | 109,194 |
| 2025-05-29 | 675.00 | 677.00 | 665.00 | 669.00 | 3,345.00 | 71,569 |
| 2025-05-28 | 666.00 | 685.00 | 662.00 | 668.00 | 3,340.00 | 73,567 |
| 2025-05-27 | 687.00 | 699.00 | 660.00 | 665.00 | 3,325.00 | 101,277 |
| 2025-05-26 | 716.00 | 716.00 | 683.00 | 687.00 | 3,435.00 | 93,885 |
| 2025-05-23 | 730.00 | 730.00 | 700.00 | 709.00 | 3,545.00 | 42,682 |
| 2025-05-22 | 750.00 | 750.00 | 699.00 | 714.00 | 3,570.00 | 77,762 |
| 2025-05-21 | 740.00 | 754.00 | 717.00 | 732.00 | 3,660.00 | 67,064 |
| 2025-05-20 | 714.00 | 734.00 | 713.00 | 730.00 | 3,650.00 | 56,504 |
| 2025-05-19 | 752.00 | 768.00 | 699.00 | 711.00 | 3,555.00 | 162,781 |
| 2025-05-16 | 755.00 | 779.00 | 750.00 | 758.00 | 3,790.00 | 89,648 |
| 2025-05-15 | 817.00 | 820.00 | 747.00 | 755.00 | 3,775.00 | 163,944 |
| 2025-05-14 | 824.00 | 847.00 | 783.00 | 803.00 | 4,015.00 | 123,494 |
| 2025-05-13 | 860.00 | 878.00 | 819.00 | 824.00 | 4,120.00 | 128,675 |
| 2025-05-12 | 819.00 | 904.00 | 807.00 | 860.00 | 4,300.00 | 387,818 |
| 2025-05-09 | 822.00 | 844.00 | 790.00 | 801.00 | 4,005.00 | 106,262 |
| 2025-05-08 | 780.00 | 824.00 | 770.00 | 822.00 | 4,110.00 | 155,324 |
| 2025-05-07 | 713.00 | 822.00 | 700.00 | 781.00 | 3,905.00 | 392,685 |
| 2025-05-02 | 739.00 | 746.00 | 667.00 | 704.00 | 3,520.00 | 343,799 |
| 2025-04-30 | 755.00 | 796.00 | 739.00 | 775.00 | 3,875.00 | 233,159 |
| 2025-04-29 | 786.00 | 794.00 | 734.00 | 745.00 | 3,725.00 | 216,976 |
| 2025-04-28 | 820.00 | 855.00 | 792.00 | 795.00 | 3,975.00 | 134,547 |
| 2025-04-25 | 850.00 | 850.00 | 807.00 | 820.00 | 4,100.00 | 78,632 |
| 2025-04-24 | 817.00 | 840.00 | 805.00 | 824.00 | 4,120.00 | 110,690 |
| 2025-04-23 | 835.00 | 853.00 | 804.00 | 817.00 | 4,085.00 | 100,093 |
| 2025-04-22 | 858.00 | 863.00 | 788.00 | 835.00 | 4,175.00 | 126,312 |
| 2025-04-21 | 920.00 | 945.00 | 848.00 | 858.00 | 4,290.00 | 187,572 |
| 2025-04-18 | 835.00 | 906.00 | 810.00 | 897.00 | 4,485.00 | 233,372 |
| 2025-04-17 | 834.00 | 867.00 | 765.00 | 835.00 | 4,175.00 | 160,736 |
| 2025-04-16 | 872.00 | 895.00 | 822.00 | 833.00 | 4,165.00 | 202,998 |
| 2025-04-15 | 898.00 | 925.00 | 850.00 | 870.00 | 4,350.00 | 256,167 |
| 2025-04-14 | 893.00 | 926.00 | 851.00 | 912.00 | 4,560.00 | 236,584 |
| 2025-04-11 | 950.00 | 965.00 | 890.00 | 898.00 | 4,490.00 | 259,872 |
| 2025-04-10 | 942.00 | 985.00 | 893.00 | 947.00 | 4,735.00 | 441,685 |
| 2025-04-09 | 1,052.00 | 1,090.00 | 915.00 | 942.00 | 4,710.00 | 1,160,544 |
| 2025-04-08 | 920.00 | 960.00 | 830.00 | 957.00 | 4,785.00 | 1,374,560 |
| 2025-04-07 | 924.00 | 1,055.00 | 880.00 | 915.00 | 4,575.00 | 2,530,288 |
| 2025-04-04 | 899.00 | 1,099.00 | 761.00 | 884.00 | 4,420.00 | 5,998,886 |
| 2025-04-03 | 787.00 | 915.00 | 786.00 | 915.00 | 4,575.00 | 6,953,524 |
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.