ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 351.50 | 383.00 | 340.00 | 343.00 | 3,430.00 | 7,108,673 |
| 2024-05-21 | 332.50 | 356.50 | 332.50 | 351.50 | 3,515.00 | 1,941,430 |
| 2024-05-20 | 355.50 | 382.00 | 324.00 | 330.50 | 3,305.00 | 3,632,888 |
| 2024-05-17 | 351.00 | 356.00 | 347.00 | 355.50 | 3,555.00 | 424,687 |
| 2024-05-16 | 360.00 | 360.00 | 349.00 | 352.50 | 3,525.00 | 516,483 |
| 2024-05-14 | 351.00 | 357.00 | 347.00 | 356.00 | 3,560.00 | 423,019 |
| 2024-05-13 | 364.50 | 364.50 | 348.00 | 351.00 | 3,510.00 | 686,492 |
| 2024-05-10 | 365.00 | 379.50 | 355.00 | 360.50 | 3,605.00 | 1,042,369 |
| 2024-05-09 | 368.00 | 368.00 | 355.00 | 360.50 | 3,605.00 | 848,047 |
| 2024-05-08 | 384.00 | 384.50 | 363.00 | 368.00 | 3,680.00 | 1,522,248 |
| 2024-05-07 | 360.00 | 390.50 | 349.00 | 384.00 | 3,840.00 | 3,422,855 |
| 2024-05-03 | 368.50 | 368.50 | 350.50 | 351.50 | 3,515.00 | 1,137,612 |
| 2024-05-02 | 362.00 | 384.00 | 351.00 | 368.50 | 3,685.00 | 2,641,797 |
| 2024-04-30 | 377.50 | 383.00 | 361.00 | 362.00 | 3,620.00 | 4,022,972 |
| 2024-04-29 | 314.00 | 387.00 | 309.00 | 385.00 | 3,850.00 | 11,229,541 |
| 2024-04-26 | 354.50 | 355.00 | 318.00 | 318.50 | 3,185.00 | 5,726,154 |
| 2024-04-25 | 300.00 | 323.00 | 298.50 | 314.00 | 3,140.00 | 1,726,160 |
| 2024-04-24 | 297.50 | 302.00 | 296.50 | 300.00 | 3,000.00 | 392,329 |
| 2024-04-23 | 302.00 | 303.50 | 296.50 | 296.50 | 2,965.00 | 360,195 |
| 2024-04-22 | 303.00 | 310.00 | 296.50 | 300.50 | 3,005.00 | 543,993 |
| 2024-04-19 | 310.50 | 316.00 | 297.00 | 299.00 | 2,990.00 | 743,845 |
| 2024-04-18 | 301.00 | 328.50 | 297.50 | 314.00 | 3,140.00 | 1,980,960 |
| 2024-04-17 | 297.00 | 306.00 | 296.00 | 300.00 | 3,000.00 | 538,014 |
| 2024-04-16 | 283.50 | 315.00 | 283.50 | 296.50 | 2,965.00 | 1,120,315 |
| 2024-04-15 | 293.00 | 294.50 | 285.50 | 289.00 | 2,890.00 | 479,034 |
| 2024-04-12 | 295.50 | 299.00 | 294.00 | 295.50 | 2,955.00 | 275,991 |
| 2024-04-11 | 295.00 | 301.50 | 292.00 | 295.00 | 2,950.00 | 312,550 |
| 2024-04-09 | 301.00 | 305.00 | 297.50 | 298.50 | 2,985.00 | 445,179 |
| 2024-04-08 | 301.50 | 305.00 | 290.00 | 301.00 | 3,010.00 | 540,129 |
| 2024-04-05 | 305.00 | 317.00 | 297.50 | 299.00 | 2,990.00 | 859,258 |
| 2024-04-04 | 309.50 | 315.00 | 301.00 | 302.50 | 3,025.00 | 637,384 |
| 2024-04-03 | 317.00 | 317.00 | 308.00 | 310.00 | 3,100.00 | 581,819 |
| 2024-04-02 | 322.50 | 328.00 | 314.00 | 319.00 | 3,190.00 | 865,435 |
| 2024-04-01 | 338.00 | 343.00 | 320.50 | 322.00 | 3,220.00 | 1,078,410 |
| 2024-03-29 | 340.00 | 340.00 | 327.00 | 334.00 | 3,340.00 | 1,304,963 |
| 2024-03-28 | 317.50 | 365.00 | 317.50 | 342.00 | 3,420.00 | 6,772,216 |
| 2024-03-27 | 315.00 | 329.00 | 309.00 | 317.00 | 3,170.00 | 1,453,168 |
| 2024-03-26 | 310.00 | 319.00 | 305.50 | 307.50 | 3,075.00 | 836,443 |
| 2024-03-25 | 322.50 | 325.50 | 312.50 | 313.50 | 3,135.00 | 1,453,813 |
| 2024-03-22 | 305.00 | 349.00 | 296.50 | 316.00 | 3,160.00 | 7,294,188 |
| 2024-03-21 | 299.50 | 305.00 | 291.50 | 291.50 | 2,915.00 | 698,874 |
| 2024-03-20 | 306.00 | 313.50 | 298.50 | 300.00 | 3,000.00 | 830,428 |
| 2024-03-19 | 303.50 | 303.50 | 296.00 | 300.00 | 3,000.00 | 374,650 |
| 2024-03-18 | 289.50 | 307.00 | 289.50 | 303.50 | 3,035.00 | 795,916 |
| 2024-03-15 | 297.50 | 298.50 | 288.00 | 289.00 | 2,890.00 | 505,923 |
| 2024-03-14 | 302.50 | 302.50 | 295.00 | 297.00 | 2,970.00 | 531,232 |
| 2024-03-13 | 301.50 | 304.00 | 296.50 | 302.50 | 3,025.00 | 495,730 |
| 2024-03-12 | 292.00 | 335.00 | 292.00 | 301.00 | 3,010.00 | 2,936,400 |
| 2024-03-11 | 285.00 | 293.00 | 281.50 | 288.00 | 2,880.00 | 377,260 |
| 2024-03-08 | 291.00 | 295.50 | 286.00 | 287.50 | 2,875.00 | 543,371 |
| 2024-03-07 | 295.50 | 301.00 | 289.50 | 290.50 | 2,905.00 | 486,561 |
| 2024-03-06 | 296.50 | 302.00 | 295.00 | 295.00 | 2,950.00 | 441,675 |
| 2024-03-05 | 300.00 | 303.00 | 297.00 | 297.50 | 2,975.00 | 596,686 |
| 2024-03-04 | 303.00 | 305.50 | 300.50 | 302.00 | 3,020.00 | 481,236 |
| 2024-03-03 | 303.00 | 303.00 | 303.00 | 303.00 | 3,030.00 | 0 |
| 2024-02-29 | 309.50 | 311.50 | 300.00 | 303.00 | 3,030.00 | 506,343 |
| 2024-02-28 | 301.00 | 310.00 | 301.00 | 301.50 | 3,015.00 | 445,606 |
| 2024-02-27 | 304.50 | 309.00 | 299.50 | 303.50 | 3,035.00 | 536,577 |
| 2024-02-26 | 308.00 | 312.00 | 301.00 | 305.00 | 3,050.00 | 625,981 |
| 2024-02-23 | 327.00 | 329.50 | 313.00 | 313.50 | 3,135.00 | 819,769 |
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.