Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 589.00 | 601.00 | 563.00 | 590.00 | 2,950.00 | 50,432 |
| 2024-09-30 | 602.00 | 604.00 | 584.00 | 595.00 | 2,975.00 | 24,795 |
| 2024-09-27 | 582.00 | 599.00 | 578.00 | 595.00 | 2,975.00 | 32,249 |
| 2024-09-26 | 577.00 | 588.00 | 573.00 | 582.00 | 2,910.00 | 19,237 |
| 2024-09-25 | 594.00 | 614.00 | 569.00 | 582.00 | 2,910.00 | 30,065 |
| 2024-09-24 | 588.00 | 588.00 | 580.00 | 587.00 | 2,935.00 | 5,245 |
| 2024-09-23 | 573.00 | 590.00 | 572.00 | 587.00 | 2,935.00 | 17,735 |
| 2024-09-20 | 574.00 | 585.00 | 540.00 | 578.00 | 2,890.00 | 34,909 |
| 2024-09-19 | 533.00 | 563.00 | 533.00 | 556.00 | 2,780.00 | 46,624 |
| 2024-09-13 | 534.00 | 535.00 | 530.00 | 533.00 | 2,665.00 | 14,116 |
| 2024-09-12 | 556.00 | 556.00 | 527.00 | 531.00 | 2,655.00 | 13,884 |
| 2024-09-11 | 544.00 | 560.00 | 528.00 | 531.00 | 2,655.00 | 18,463 |
| 2024-09-10 | 559.00 | 578.00 | 549.00 | 549.00 | 2,745.00 | 7,956 |
| 2024-09-09 | 545.00 | 576.00 | 544.00 | 559.00 | 2,795.00 | 21,380 |
| 2024-09-06 | 576.00 | 594.00 | 555.00 | 575.00 | 2,875.00 | 18,454 |
| 2024-09-05 | 558.00 | 588.00 | 558.00 | 579.00 | 2,895.00 | 9,919 |
| 2024-09-04 | 572.00 | 572.00 | 545.00 | 565.00 | 2,825.00 | 16,520 |
| 2024-09-03 | 598.00 | 598.00 | 575.00 | 578.00 | 2,890.00 | 9,634 |
| 2024-09-02 | 597.00 | 599.00 | 582.00 | 582.00 | 2,910.00 | 16,771 |
| 2024-08-30 | 581.00 | 602.00 | 581.00 | 597.00 | 2,985.00 | 13,624 |
| 2024-08-29 | 610.00 | 615.00 | 591.00 | 594.00 | 2,970.00 | 14,011 |
| 2024-08-28 | 606.00 | 620.00 | 595.00 | 617.00 | 3,085.00 | 30,917 |
| 2024-08-27 | 597.00 | 613.00 | 596.00 | 613.00 | 3,065.00 | 28,274 |
| 2024-08-26 | 600.00 | 600.00 | 575.00 | 597.00 | 2,985.00 | 30,585 |
| 2024-08-23 | 603.00 | 611.00 | 593.00 | 595.00 | 2,975.00 | 16,770 |
| 2024-08-22 | 622.00 | 622.00 | 599.00 | 610.00 | 3,050.00 | 16,564 |
| 2024-08-21 | 613.00 | 619.00 | 609.00 | 614.00 | 3,070.00 | 20,166 |
| 2024-08-20 | 601.00 | 613.00 | 598.00 | 613.00 | 3,065.00 | 46,079 |
| 2024-08-19 | 632.00 | 636.00 | 600.00 | 601.00 | 3,005.00 | 61,784 |
| 2024-08-16 | 640.00 | 654.00 | 629.00 | 632.00 | 3,160.00 | 37,967 |
| 2024-08-14 | 650.00 | 653.00 | 622.00 | 640.00 | 3,200.00 | 39,372 |
| 2024-08-13 | 641.00 | 658.00 | 630.00 | 648.00 | 3,240.00 | 21,782 |
| 2024-08-12 | 651.00 | 654.00 | 633.00 | 642.00 | 3,210.00 | 29,742 |
| 2024-08-09 | 610.00 | 652.00 | 610.00 | 648.00 | 3,240.00 | 45,888 |
| 2024-08-08 | 636.00 | 636.00 | 603.00 | 624.00 | 3,120.00 | 31,021 |
| 2024-08-07 | 633.00 | 645.00 | 622.00 | 636.00 | 3,180.00 | 30,595 |
| 2024-08-06 | 584.00 | 641.00 | 584.00 | 633.00 | 3,165.00 | 50,928 |
| 2024-08-05 | 650.00 | 650.00 | 564.00 | 600.00 | 3,000.00 | 133,223 |
| 2024-08-02 | 653.00 | 658.00 | 631.00 | 654.00 | 3,270.00 | 56,340 |
| 2024-08-01 | 653.00 | 661.00 | 645.00 | 653.00 | 3,265.00 | 61,544 |
| 2024-07-31 | 650.00 | 654.00 | 632.00 | 653.00 | 3,265.00 | 90,158 |
| 2024-07-30 | 620.00 | 656.00 | 609.00 | 650.00 | 3,250.00 | 230,680 |
| 2024-07-29 | 617.00 | 630.00 | 600.00 | 613.00 | 3,065.00 | 43,035 |
| 2024-07-26 | 603.00 | 624.00 | 601.00 | 617.00 | 3,085.00 | 49,328 |
| 2024-07-25 | 610.00 | 620.00 | 581.00 | 617.00 | 3,085.00 | 51,377 |
| 2024-07-24 | 611.00 | 613.00 | 600.00 | 613.00 | 3,065.00 | 43,109 |
| 2024-07-23 | 596.00 | 620.00 | 586.00 | 610.00 | 3,050.00 | 84,694 |
| 2024-07-22 | 572.00 | 610.00 | 561.00 | 609.00 | 3,045.00 | 101,012 |
| 2024-07-19 | 590.00 | 590.00 | 542.00 | 572.00 | 2,860.00 | 117,580 |
| 2024-07-18 | 541.00 | 627.00 | 541.00 | 600.00 | 3,000.00 | 433,542 |
| 2024-07-17 | 542.00 | 547.00 | 542.00 | 546.00 | 2,730.00 | 11,493 |
| 2024-07-16 | 538.00 | 547.00 | 536.00 | 544.00 | 2,720.00 | 26,608 |
| 2024-07-15 | 528.00 | 550.00 | 528.00 | 532.00 | 2,660.00 | 28,970 |
| 2024-07-12 | 528.00 | 536.00 | 525.00 | 528.00 | 2,640.00 | 28,233 |
| 2024-07-11 | 533.00 | 542.00 | 526.00 | 528.00 | 2,640.00 | 24,870 |
| 2024-07-10 | 540.00 | 540.00 | 519.00 | 533.00 | 2,665.00 | 46,888 |
| 2024-07-09 | 587.00 | 637.00 | 523.00 | 528.00 | 2,640.00 | 564,324 |
| 2024-07-08 | 526.00 | 531.00 | 520.00 | 522.00 | 2,610.00 | 6,687 |
| 2024-07-05 | 539.00 | 539.00 | 525.00 | 525.00 | 2,625.00 | 10,599 |
| 2024-07-04 | 515.00 | 539.00 | 515.00 | 530.00 | 2,650.00 | 6,075 |
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.