ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 207.00 | 209.50 | 197.00 | 197.20 | 1,972.00 | 737,097 |
| 2024-08-14 | 194.50 | 216.50 | 194.50 | 203.50 | 2,035.00 | 1,832,636 |
| 2024-08-13 | 197.50 | 212.00 | 191.00 | 194.30 | 1,943.00 | 1,707,203 |
| 2024-08-12 | 188.60 | 203.00 | 185.30 | 196.00 | 1,960.00 | 1,592,868 |
| 2024-08-09 | 175.70 | 186.60 | 175.70 | 183.20 | 1,832.00 | 376,899 |
| 2024-08-08 | 175.00 | 182.00 | 170.30 | 176.80 | 1,768.00 | 388,862 |
| 2024-08-07 | 173.40 | 180.50 | 173.00 | 177.00 | 1,770.00 | 366,639 |
| 2024-08-06 | 166.00 | 179.80 | 166.00 | 173.30 | 1,733.00 | 554,662 |
| 2024-08-05 | 187.70 | 187.90 | 152.90 | 166.40 | 1,664.00 | 1,019,950 |
| 2024-08-02 | 199.60 | 199.80 | 188.80 | 189.40 | 1,894.00 | 845,445 |
| 2024-08-01 | 201.00 | 207.00 | 199.00 | 202.00 | 2,020.00 | 295,244 |
| 2024-07-31 | 200.50 | 201.50 | 196.10 | 200.50 | 2,005.00 | 489,372 |
| 2024-07-30 | 206.00 | 210.00 | 200.00 | 201.00 | 2,010.00 | 377,238 |
| 2024-07-29 | 206.50 | 210.50 | 203.50 | 208.00 | 2,080.00 | 364,032 |
| 2024-07-26 | 200.50 | 210.50 | 200.50 | 208.50 | 2,085.00 | 590,694 |
| 2024-07-25 | 202.00 | 205.50 | 195.50 | 200.50 | 2,005.00 | 1,345,394 |
| 2024-07-24 | 204.50 | 213.50 | 200.50 | 207.00 | 2,070.00 | 1,466,823 |
| 2024-07-23 | 220.00 | 223.50 | 212.50 | 215.00 | 2,150.00 | 751,088 |
| 2024-07-22 | 221.50 | 230.50 | 218.50 | 220.00 | 2,200.00 | 505,870 |
| 2024-07-19 | 228.00 | 228.00 | 221.00 | 225.00 | 2,250.00 | 388,571 |
| 2024-07-18 | 230.50 | 230.50 | 223.00 | 226.00 | 2,260.00 | 552,658 |
| 2024-07-17 | 233.50 | 236.00 | 230.00 | 232.00 | 2,320.00 | 428,341 |
| 2024-07-16 | 239.00 | 240.50 | 231.00 | 234.00 | 2,340.00 | 594,373 |
| 2024-07-15 | 240.50 | 240.50 | 231.00 | 239.00 | 2,390.00 | 642,209 |
| 2024-07-12 | 244.50 | 249.00 | 240.00 | 242.00 | 2,420.00 | 555,244 |
| 2024-07-11 | 261.00 | 262.00 | 240.00 | 244.00 | 2,440.00 | 1,609,325 |
| 2024-07-10 | 267.50 | 268.00 | 257.50 | 260.50 | 2,605.00 | 581,979 |
| 2024-07-09 | 270.50 | 275.00 | 266.00 | 267.00 | 2,670.00 | 467,133 |
| 2024-07-08 | 269.50 | 277.00 | 264.50 | 273.50 | 2,735.00 | 449,643 |
| 2024-07-05 | 264.00 | 270.50 | 262.50 | 269.50 | 2,695.00 | 426,931 |
| 2024-07-04 | 269.50 | 273.00 | 263.00 | 264.00 | 2,640.00 | 540,023 |
| 2024-07-03 | 279.00 | 282.50 | 264.00 | 269.50 | 2,695.00 | 613,954 |
| 2024-07-02 | 282.50 | 284.00 | 277.00 | 278.50 | 2,785.00 | 381,051 |
| 2024-07-01 | 283.50 | 284.00 | 280.00 | 282.50 | 2,825.00 | 236,977 |
| 2024-06-28 | 282.00 | 285.00 | 280.00 | 283.00 | 2,830.00 | 333,916 |
| 2024-06-27 | 291.00 | 291.00 | 284.50 | 285.50 | 2,855.00 | 215,158 |
| 2024-06-26 | 286.50 | 292.50 | 285.00 | 286.00 | 2,860.00 | 299,204 |
| 2024-06-25 | 286.50 | 306.00 | 285.00 | 285.50 | 2,855.00 | 1,001,837 |
| 2024-06-24 | 286.50 | 291.00 | 286.50 | 287.50 | 2,875.00 | 326,870 |
| 2024-06-21 | 291.00 | 292.50 | 285.50 | 290.00 | 2,900.00 | 273,169 |
| 2024-06-20 | 292.00 | 293.50 | 289.00 | 291.00 | 2,910.00 | 265,319 |
| 2024-06-19 | 297.50 | 297.50 | 289.50 | 290.50 | 2,905.00 | 297,032 |
| 2024-06-18 | 292.50 | 295.00 | 290.00 | 293.00 | 2,930.00 | 324,741 |
| 2024-06-17 | 299.00 | 299.00 | 292.00 | 292.50 | 2,925.00 | 291,493 |
| 2024-06-14 | 297.00 | 298.00 | 290.00 | 296.00 | 2,960.00 | 486,961 |
| 2024-06-13 | 302.00 | 302.00 | 293.50 | 296.50 | 2,965.00 | 435,543 |
| 2024-06-12 | 302.50 | 305.00 | 297.00 | 299.50 | 2,995.00 | 589,570 |
| 2024-06-11 | 295.50 | 308.00 | 294.00 | 302.50 | 3,025.00 | 1,102,407 |
| 2024-06-10 | 294.50 | 296.00 | 291.00 | 294.00 | 2,940.00 | 377,629 |
| 2024-06-07 | 290.50 | 298.00 | 290.00 | 295.50 | 2,955.00 | 618,600 |
| 2024-06-05 | 308.50 | 315.00 | 285.50 | 290.00 | 2,900.00 | 2,350,910 |
| 2024-06-04 | 301.00 | 309.50 | 301.00 | 308.00 | 3,080.00 | 322,924 |
| 2024-06-03 | 300.50 | 307.50 | 300.50 | 305.50 | 3,055.00 | 590,799 |
| 2024-05-31 | 313.00 | 319.00 | 291.00 | 300.00 | 3,000.00 | 1,334,591 |
| 2024-05-30 | 335.00 | 342.00 | 313.50 | 313.50 | 3,135.00 | 1,464,646 |
| 2024-05-29 | 312.00 | 331.50 | 306.00 | 323.00 | 3,230.00 | 1,850,906 |
| 2024-05-28 | 321.00 | 324.00 | 304.00 | 310.50 | 3,105.00 | 975,722 |
| 2024-05-27 | 317.50 | 335.00 | 310.00 | 320.00 | 3,200.00 | 932,216 |
| 2024-05-24 | 333.50 | 334.00 | 305.00 | 317.00 | 3,170.00 | 2,020,052 |
| 2024-05-23 | 340.00 | 342.00 | 325.50 | 336.50 | 3,365.00 | 1,135,338 |
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.