Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 572.00 | 588.00 | 568.00 | 578.00 | 2,890.00 | 25,501 |
| 2024-12-27 | 584.00 | 613.00 | 567.00 | 584.00 | 2,920.00 | 37,719 |
| 2024-12-26 | 597.00 | 611.00 | 572.00 | 591.00 | 2,955.00 | 85,543 |
| 2024-12-24 | 592.00 | 592.00 | 580.00 | 592.00 | 2,960.00 | 50,049 |
| 2024-12-23 | 581.00 | 597.00 | 571.00 | 592.00 | 2,960.00 | 50,625 |
| 2024-12-20 | 597.00 | 601.00 | 555.00 | 598.00 | 2,990.00 | 145,982 |
| 2024-12-19 | 610.00 | 610.00 | 585.00 | 601.00 | 3,005.00 | 78,069 |
| 2024-12-18 | 620.00 | 626.00 | 590.00 | 616.00 | 3,080.00 | 85,367 |
| 2024-12-17 | 614.00 | 635.00 | 601.00 | 626.00 | 3,130.00 | 141,163 |
| 2024-12-16 | 690.00 | 699.00 | 612.00 | 632.00 | 3,160.00 | 347,803 |
| 2024-12-13 | 672.00 | 729.00 | 658.00 | 699.00 | 3,495.00 | 541,670 |
| 2024-12-12 | 578.00 | 756.00 | 550.00 | 678.00 | 3,390.00 | 1,926,648 |
| 2024-12-11 | 459.00 | 596.00 | 453.00 | 596.00 | 2,980.00 | 618,949 |
| 2024-12-10 | 421.00 | 459.00 | 421.00 | 459.00 | 2,295.00 | 80,398 |
| 2024-12-09 | 437.00 | 437.00 | 423.00 | 423.00 | 2,115.00 | 28,149 |
| 2024-12-06 | 446.00 | 451.00 | 426.00 | 439.00 | 2,195.00 | 43,336 |
| 2024-12-05 | 479.00 | 479.00 | 446.00 | 446.00 | 2,230.00 | 24,974 |
| 2024-12-04 | 463.00 | 463.00 | 443.00 | 449.00 | 2,245.00 | 33,685 |
| 2024-12-03 | 461.00 | 464.00 | 457.00 | 464.00 | 2,320.00 | 9,552 |
| 2024-12-02 | 471.00 | 471.00 | 460.00 | 466.00 | 2,330.00 | 16,559 |
| 2024-11-29 | 472.00 | 478.00 | 464.00 | 471.00 | 2,355.00 | 19,509 |
| 2024-11-28 | 477.00 | 478.00 | 472.00 | 477.00 | 2,385.00 | 8,697 |
| 2024-11-27 | 477.00 | 478.00 | 474.00 | 477.00 | 2,385.00 | 15,172 |
| 2024-11-26 | 477.00 | 481.00 | 466.00 | 477.00 | 2,385.00 | 21,310 |
| 2024-11-25 | 472.00 | 481.00 | 471.00 | 477.00 | 2,385.00 | 26,122 |
| 2024-11-22 | 475.00 | 475.00 | 468.00 | 474.00 | 2,370.00 | 8,581 |
| 2024-11-21 | 482.00 | 482.00 | 456.00 | 472.00 | 2,360.00 | 64,470 |
| 2024-11-20 | 475.00 | 483.00 | 468.00 | 473.00 | 2,365.00 | 29,679 |
| 2024-11-19 | 486.00 | 489.00 | 476.00 | 479.00 | 2,395.00 | 32,808 |
| 2024-11-18 | 491.00 | 493.00 | 468.00 | 481.00 | 2,405.00 | 58,051 |
| 2024-11-15 | 483.00 | 495.00 | 462.00 | 490.00 | 2,450.00 | 33,027 |
| 2024-11-14 | 480.00 | 495.00 | 473.00 | 483.00 | 2,415.00 | 19,989 |
| 2024-11-13 | 505.00 | 505.00 | 470.00 | 480.00 | 2,400.00 | 17,662 |
| 2024-11-12 | 527.00 | 527.00 | 500.00 | 505.00 | 2,525.00 | 19,775 |
| 2024-11-11 | 530.00 | 538.00 | 525.00 | 527.00 | 2,635.00 | 8,133 |
| 2024-11-08 | 520.00 | 537.00 | 520.00 | 530.00 | 2,650.00 | 6,966 |
| 2024-11-07 | 538.00 | 541.00 | 516.00 | 525.00 | 2,625.00 | 44,171 |
| 2024-11-06 | 536.00 | 541.00 | 536.00 | 539.00 | 2,695.00 | 9,333 |
| 2024-11-05 | 536.00 | 539.00 | 528.00 | 538.00 | 2,690.00 | 15,234 |
| 2024-11-04 | 531.00 | 534.00 | 526.00 | 532.00 | 2,660.00 | 16,670 |
| 2024-11-01 | 569.00 | 569.00 | 515.00 | 524.00 | 2,620.00 | 28,091 |
| 2024-10-31 | 517.00 | 531.00 | 515.00 | 531.00 | 2,655.00 | 11,134 |
| 2024-10-30 | 535.00 | 535.00 | 523.00 | 523.00 | 2,615.00 | 10,614 |
| 2024-10-29 | 540.00 | 540.00 | 524.00 | 526.00 | 2,630.00 | 13,528 |
| 2024-10-28 | 534.00 | 534.00 | 519.00 | 525.00 | 2,625.00 | 26,557 |
| 2024-10-25 | 547.00 | 552.00 | 532.00 | 534.00 | 2,670.00 | 20,795 |
| 2024-10-24 | 555.00 | 555.00 | 552.00 | 553.00 | 2,765.00 | 3,291 |
| 2024-10-23 | 549.00 | 556.00 | 547.00 | 555.00 | 2,775.00 | 10,082 |
| 2024-10-22 | 561.00 | 561.00 | 531.00 | 554.00 | 2,770.00 | 34,969 |
| 2024-10-21 | 567.00 | 569.00 | 550.00 | 557.00 | 2,785.00 | 19,063 |
| 2024-10-18 | 573.00 | 575.00 | 562.00 | 567.00 | 2,835.00 | 11,348 |
| 2024-10-17 | 573.00 | 576.00 | 569.00 | 573.00 | 2,865.00 | 7,552 |
| 2024-10-16 | 575.00 | 575.00 | 565.00 | 575.00 | 2,875.00 | 8,820 |
| 2024-10-15 | 577.00 | 580.00 | 571.00 | 574.00 | 2,870.00 | 22,767 |
| 2024-10-14 | 580.00 | 584.00 | 575.00 | 578.00 | 2,890.00 | 11,205 |
| 2024-10-11 | 581.00 | 599.00 | 574.00 | 580.00 | 2,900.00 | 8,477 |
| 2024-10-10 | 585.00 | 587.00 | 574.00 | 584.00 | 2,920.00 | 22,468 |
| 2024-10-08 | 574.00 | 590.00 | 574.00 | 585.00 | 2,925.00 | 27,542 |
| 2024-10-07 | 583.00 | 588.00 | 570.00 | 571.00 | 2,855.00 | 18,886 |
| 2024-10-04 | 590.00 | 591.00 | 566.00 | 583.00 | 2,915.00 | 44,567 |
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.