Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 547.00 | 704.00 | 545.00 | 704.00 | 3,520.00 | 1,195,092 |
| 2025-04-01 | 516.00 | 549.00 | 515.00 | 542.00 | 2,710.00 | 143,845 |
| 2025-03-31 | 511.00 | 517.00 | 497.00 | 514.00 | 2,570.00 | 41,775 |
| 2025-03-28 | 525.00 | 525.00 | 509.00 | 516.00 | 2,580.00 | 28,632 |
| 2025-03-27 | 525.00 | 531.00 | 517.00 | 525.00 | 2,625.00 | 68,406 |
| 2025-03-26 | 524.00 | 524.00 | 513.00 | 517.00 | 2,585.00 | 11,689 |
| 2025-03-25 | 509.00 | 540.00 | 508.00 | 514.00 | 2,570.00 | 21,200 |
| 2025-03-24 | 511.00 | 516.00 | 511.00 | 513.00 | 2,565.00 | 6,559 |
| 2025-03-21 | 516.00 | 518.00 | 511.00 | 516.00 | 2,580.00 | 11,190 |
| 2025-03-20 | 513.00 | 520.00 | 509.00 | 516.00 | 2,580.00 | 30,448 |
| 2025-03-19 | 516.00 | 520.00 | 505.00 | 513.00 | 2,565.00 | 14,825 |
| 2025-03-18 | 513.00 | 513.00 | 505.00 | 511.00 | 2,555.00 | 20,735 |
| 2025-03-17 | 513.00 | 517.00 | 509.00 | 510.00 | 2,550.00 | 29,686 |
| 2025-03-14 | 513.00 | 516.00 | 511.00 | 513.00 | 2,565.00 | 4,968 |
| 2025-03-13 | 513.00 | 516.00 | 509.00 | 513.00 | 2,565.00 | 11,192 |
| 2025-03-12 | 519.00 | 519.00 | 511.00 | 513.00 | 2,565.00 | 16,577 |
| 2025-03-11 | 519.00 | 520.00 | 509.00 | 517.00 | 2,585.00 | 13,616 |
| 2025-03-10 | 525.00 | 526.00 | 515.00 | 521.00 | 2,605.00 | 13,673 |
| 2025-03-07 | 525.00 | 534.00 | 505.00 | 527.00 | 2,635.00 | 22,905 |
| 2025-03-06 | 531.00 | 532.00 | 526.00 | 530.00 | 2,650.00 | 18,074 |
| 2025-03-05 | 526.00 | 530.00 | 520.00 | 530.00 | 2,650.00 | 39,870 |
| 2025-03-04 | 534.00 | 534.00 | 495.00 | 526.00 | 2,630.00 | 35,558 |
| 2025-02-28 | 526.00 | 535.00 | 521.00 | 529.00 | 2,645.00 | 27,984 |
| 2025-02-27 | 534.00 | 539.00 | 526.00 | 532.00 | 2,660.00 | 29,319 |
| 2025-02-26 | 538.00 | 539.00 | 527.00 | 534.00 | 2,670.00 | 30,381 |
| 2025-02-25 | 531.00 | 550.00 | 526.00 | 538.00 | 2,690.00 | 46,313 |
| 2025-02-24 | 531.00 | 534.00 | 526.00 | 531.00 | 2,655.00 | 15,614 |
| 2025-02-21 | 532.00 | 536.00 | 524.00 | 530.00 | 2,650.00 | 16,219 |
| 2025-02-20 | 527.00 | 528.00 | 524.00 | 527.00 | 2,635.00 | 8,839 |
| 2025-02-19 | 530.00 | 530.00 | 521.00 | 527.00 | 2,635.00 | 26,288 |
| 2025-02-18 | 530.00 | 538.00 | 520.00 | 530.00 | 2,650.00 | 26,899 |
| 2025-02-17 | 505.00 | 530.00 | 505.00 | 526.00 | 2,630.00 | 41,151 |
| 2025-02-14 | 522.00 | 525.00 | 521.00 | 525.00 | 2,625.00 | 14,441 |
| 2025-02-13 | 524.00 | 550.00 | 517.00 | 522.00 | 2,610.00 | 43,891 |
| 2025-02-12 | 530.00 | 610.00 | 510.00 | 523.00 | 2,615.00 | 202,239 |
| 2025-02-11 | 516.00 | 517.00 | 512.00 | 514.00 | 2,570.00 | 7,580 |
| 2025-02-10 | 516.00 | 517.00 | 511.00 | 516.00 | 2,580.00 | 10,836 |
| 2025-02-07 | 519.00 | 530.00 | 508.00 | 516.00 | 2,580.00 | 27,749 |
| 2025-02-06 | 517.00 | 525.00 | 513.00 | 519.00 | 2,595.00 | 37,348 |
| 2025-02-05 | 512.00 | 520.00 | 506.00 | 517.00 | 2,585.00 | 31,063 |
| 2025-02-04 | 515.00 | 516.00 | 503.00 | 512.00 | 2,560.00 | 29,794 |
| 2025-02-03 | 534.00 | 534.00 | 495.00 | 509.00 | 2,545.00 | 64,082 |
| 2025-01-31 | 534.00 | 549.00 | 534.00 | 537.00 | 2,685.00 | 16,573 |
| 2025-01-24 | 531.00 | 541.00 | 531.00 | 534.00 | 2,670.00 | 27,199 |
| 2025-01-23 | 554.00 | 556.00 | 527.00 | 530.00 | 2,650.00 | 71,362 |
| 2025-01-22 | 561.00 | 561.00 | 530.00 | 554.00 | 2,770.00 | 24,077 |
| 2025-01-21 | 561.00 | 566.00 | 558.00 | 561.00 | 2,805.00 | 13,651 |
| 2025-01-20 | 572.00 | 572.00 | 561.00 | 567.00 | 2,835.00 | 32,160 |
| 2025-01-17 | 571.00 | 572.00 | 565.00 | 572.00 | 2,860.00 | 20,267 |
| 2025-01-16 | 577.00 | 582.00 | 566.00 | 571.00 | 2,855.00 | 25,762 |
| 2025-01-15 | 584.00 | 597.00 | 562.00 | 573.00 | 2,865.00 | 52,461 |
| 2025-01-14 | 583.00 | 584.00 | 577.00 | 583.00 | 2,915.00 | 12,120 |
| 2025-01-13 | 575.00 | 588.00 | 568.00 | 582.00 | 2,910.00 | 40,859 |
| 2025-01-10 | 575.00 | 591.00 | 568.00 | 579.00 | 2,895.00 | 25,714 |
| 2025-01-09 | 585.00 | 587.00 | 570.00 | 580.00 | 2,900.00 | 25,038 |
| 2025-01-08 | 585.00 | 598.00 | 580.00 | 590.00 | 2,950.00 | 64,372 |
| 2025-01-07 | 586.00 | 604.00 | 575.00 | 579.00 | 2,895.00 | 44,983 |
| 2025-01-06 | 601.00 | 601.00 | 585.00 | 586.00 | 2,930.00 | 44,564 |
| 2025-01-03 | 615.00 | 625.00 | 589.00 | 602.00 | 3,010.00 | 72,099 |
| 2025-01-02 | 578.00 | 620.00 | 567.00 | 615.00 | 3,075.00 | 76,413 |
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.