Enex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,900.00 | 1,900.00 | 1,710.00 | 1,748.00 | 1,748.00 | 94,909 |
| 2026-10-16 | 1,838.00 | 1,990.00 | 1,820.00 | 1,901.00 | 1,901.00 | 211,041 |
| 2026-10-15 | 1,819.00 | 1,861.00 | 1,731.00 | 1,836.00 | 1,836.00 | 171,620 |
| 2026-10-14 | 1,692.00 | 1,850.00 | 1,564.00 | 1,828.00 | 1,828.00 | 226,523 |
| 2026-10-13 | 1,503.00 | 1,773.00 | 1,429.00 | 1,747.00 | 1,747.00 | 236,681 |
| 2026-10-12 | 1,580.00 | 1,580.00 | 1,423.00 | 1,505.00 | 1,505.00 | 85,464 |
| 2026-10-08 | 1,580.00 | 1,677.00 | 1,543.00 | 1,580.00 | 1,580.00 | 209,224 |
| 2026-10-07 | 1,316.00 | 1,589.00 | 1,260.00 | 1,539.00 | 1,539.00 | 261,842 |
| 2026-10-06 | 1,341.00 | 1,342.00 | 1,292.00 | 1,314.00 | 1,314.00 | 64,928 |
| 2026-10-02 | 1,330.00 | 1,348.00 | 1,255.00 | 1,338.00 | 1,338.00 | 184,266 |
| 2026-10-01 | 1,420.00 | 1,438.00 | 1,300.00 | 1,339.00 | 1,339.00 | 115,914 |
| 2026-09-30 | 1,500.00 | 1,585.00 | 1,356.00 | 1,425.00 | 1,425.00 | 83,020 |
| 2026-09-29 | 1,554.00 | 1,611.00 | 1,475.00 | 1,498.00 | 1,498.00 | 70,419 |
| 2026-09-28 | 1,683.00 | 1,683.00 | 1,567.00 | 1,601.00 | 1,601.00 | 64,543 |
| 2026-09-23 | 1,683.00 | 1,750.00 | 1,643.00 | 1,683.00 | 1,683.00 | 61,741 |
| 2026-09-22 | 1,635.00 | 1,705.00 | 1,530.00 | 1,683.00 | 1,683.00 | 108,408 |
| 2026-09-21 | 1,632.00 | 1,704.00 | 1,608.00 | 1,635.00 | 1,635.00 | 75,757 |
| 2026-09-18 | 1,683.00 | 1,744.00 | 1,604.00 | 1,632.00 | 1,632.00 | 152,201 |
| 2026-09-17 | 1,830.00 | 1,944.00 | 1,632.00 | 1,683.00 | 1,683.00 | 316,109 |
| 2026-09-16 | 1,819.00 | 1,847.00 | 1,755.00 | 1,825.00 | 1,825.00 | 182,551 |
| 2026-09-15 | 1,697.00 | 1,798.00 | 1,620.00 | 1,770.00 | 1,770.00 | 255,311 |
| 2026-09-14 | 1,461.00 | 1,896.00 | 1,432.00 | 1,696.00 | 1,696.00 | 1,268,995 |
| 2026-09-11 | 1,307.00 | 1,530.00 | 1,264.00 | 1,461.00 | 1,461.00 | 933,643 |
| 2026-09-10 | 1,286.00 | 1,329.00 | 1,250.00 | 1,318.00 | 1,318.00 | 101,077 |
| 2026-09-09 | 1,325.00 | 1,360.00 | 1,280.00 | 1,299.00 | 1,299.00 | 84,125 |
| 2026-09-08 | 1,305.00 | 1,346.00 | 1,268.00 | 1,324.00 | 1,324.00 | 129,484 |
| 2026-09-07 | 1,290.00 | 1,375.00 | 1,285.00 | 1,305.00 | 1,305.00 | 257,472 |
| 2026-09-04 | 1,240.00 | 1,494.00 | 1,240.00 | 1,278.00 | 1,278.00 | 1,495,964 |
| 2026-09-03 | 1,186.00 | 1,467.00 | 1,127.00 | 1,240.00 | 1,240.00 | 1,151,165 |
| 2026-09-02 | 1,303.00 | 1,315.00 | 1,117.00 | 1,190.00 | 1,190.00 | 1,050,171 |
| 2026-09-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-08-31 | 2,035.00 | 2,035.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,678,136 |
| 2026-08-28 | 2,300.00 | 2,340.00 | 2,100.00 | 2,140.00 | 2,140.00 | 1,074,363 |
| 2026-08-27 | 2,310.00 | 2,325.00 | 2,160.00 | 2,295.00 | 2,295.00 | 424,878 |
| 2026-08-26 | 2,285.00 | 2,400.00 | 2,225.00 | 2,300.00 | 2,300.00 | 344,971 |
| 2026-08-25 | 2,300.00 | 2,300.00 | 2,100.00 | 2,280.00 | 2,280.00 | 376,728 |
| 2026-08-24 | 2,190.00 | 2,375.00 | 2,100.00 | 2,320.00 | 2,320.00 | 920,528 |
| 2026-08-21 | 2,165.00 | 2,400.00 | 1,866.00 | 2,190.00 | 2,190.00 | 1,232,912 |
| 2026-08-20 | 1,845.00 | 2,185.00 | 1,813.00 | 2,165.00 | 2,165.00 | 1,460,798 |
| 2026-08-19 | 1,703.00 | 1,849.00 | 1,549.00 | 1,840.00 | 1,840.00 | 438,054 |
| 2026-08-18 | 1,517.00 | 1,734.00 | 1,512.00 | 1,710.00 | 1,710.00 | 859,727 |
| 2026-08-14 | 1,681.00 | 1,699.00 | 1,446.00 | 1,518.00 | 1,518.00 | 1,086,945 |
| 2026-08-13 | 1,753.00 | 2,190.00 | 1,702.00 | 1,750.00 | 1,750.00 | 2,226,282 |
| 2026-08-12 | 1,720.00 | 1,767.00 | 1,654.00 | 1,753.00 | 1,753.00 | 307,510 |
| 2026-08-11 | 1,605.00 | 1,765.00 | 1,605.00 | 1,710.00 | 1,710.00 | 496,994 |
| 2026-08-10 | 1,682.00 | 1,687.00 | 1,596.00 | 1,605.00 | 1,605.00 | 229,450 |
| 2026-08-07 | 1,696.00 | 1,850.00 | 1,625.00 | 1,681.00 | 1,681.00 | 515,476 |
| 2026-08-06 | 1,632.00 | 1,770.00 | 1,500.00 | 1,701.00 | 1,701.00 | 640,839 |
| 2026-08-05 | 1,802.00 | 1,814.00 | 1,622.00 | 1,668.00 | 1,668.00 | 565,027 |
| 2026-08-04 | 1,770.00 | 2,020.00 | 1,700.00 | 1,788.00 | 1,788.00 | 2,589,831 |
| 2026-08-03 | 2,515.00 | 2,515.00 | 1,700.00 | 1,723.00 | 1,723.00 | 4,573,030 |
| 2026-07-31 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 248,012 |
| 2026-07-30 | 1,339.00 | 1,545.00 | 1,336.00 | 1,490.00 | 1,490.00 | 374,204 |
| 2026-07-29 | 1,428.00 | 1,428.00 | 1,310.00 | 1,379.00 | 1,379.00 | 156,475 |
| 2026-07-28 | 1,442.00 | 1,460.00 | 1,350.00 | 1,430.00 | 1,430.00 | 356,767 |
| 2026-07-27 | 1,314.00 | 1,504.00 | 1,282.00 | 1,391.00 | 1,391.00 | 936,385 |
| 2026-07-24 | 1,332.00 | 1,490.00 | 1,227.00 | 1,275.00 | 1,275.00 | 1,093,188 |
| 2026-07-23 | 1,376.00 | 1,377.00 | 1,236.00 | 1,290.00 | 1,290.00 | 624,759 |
| 2026-07-22 | 1,660.00 | 1,855.00 | 1,324.00 | 1,334.00 | 1,334.00 | 3,729,337 |
| 2026-07-21 | 1,646.00 | 1,708.00 | 1,360.00 | 1,458.00 | 1,458.00 | 3,731,686 |
Page 1 of 2 · 105 trading daysOlder →
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.