ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 336.50 | 339.50 | 326.00 | 327.00 | 3,270.00 | 593,452 |
| 2024-02-21 | 345.00 | 355.00 | 337.00 | 338.00 | 3,380.00 | 680,113 |
| 2024-02-20 | 344.00 | 349.00 | 334.00 | 345.00 | 3,450.00 | 705,809 |
| 2024-02-19 | 364.00 | 368.00 | 345.00 | 345.50 | 3,455.00 | 1,487,116 |
| 2024-02-18 | 374.00 | 374.00 | 374.00 | 374.00 | 3,740.00 | 0 |
| 2024-02-16 | 382.50 | 382.50 | 365.00 | 374.00 | 3,740.00 | 2,430,256 |
| 2024-02-15 | 330.00 | 374.00 | 322.00 | 353.00 | 3,530.00 | 4,130,856 |
| 2024-02-14 | 322.00 | 328.50 | 313.50 | 326.50 | 3,265.00 | 553,835 |
| 2024-02-13 | 325.00 | 325.00 | 317.00 | 322.50 | 3,225.00 | 604,588 |
| 2024-02-08 | 328.00 | 331.50 | 321.50 | 325.00 | 3,250.00 | 553,684 |
| 2024-02-07 | 326.50 | 331.50 | 321.00 | 324.00 | 3,240.00 | 619,322 |
| 2024-02-06 | 339.50 | 345.00 | 310.50 | 323.00 | 3,230.00 | 1,475,143 |
| 2024-02-05 | 320.00 | 328.00 | 308.00 | 325.00 | 3,250.00 | 1,019,296 |
| 2024-02-02 | 321.50 | 323.50 | 313.50 | 313.50 | 3,135.00 | 572,113 |
| 2024-02-01 | 302.50 | 317.00 | 296.00 | 314.00 | 3,140.00 | 822,265 |
| 2024-01-31 | 304.50 | 318.50 | 295.00 | 302.00 | 3,020.00 | 808,575 |
| 2024-01-30 | 301.00 | 353.00 | 298.50 | 304.50 | 3,045.00 | 5,909,982 |
| 2024-01-29 | 302.00 | 304.50 | 289.00 | 294.50 | 2,945.00 | 931,499 |
| 2024-01-26 | 279.00 | 303.00 | 278.50 | 291.00 | 2,910.00 | 997,453 |
| 2024-01-25 | 290.50 | 291.50 | 277.00 | 278.50 | 2,785.00 | 792,255 |
| 2024-01-24 | 294.00 | 296.00 | 285.00 | 290.50 | 2,905.00 | 647,379 |
| 2024-01-23 | 302.00 | 306.50 | 292.50 | 294.00 | 2,940.00 | 895,924 |
| 2024-01-22 | 312.50 | 315.00 | 299.50 | 302.00 | 3,020.00 | 928,448 |
| 2024-01-19 | 321.50 | 329.00 | 310.50 | 313.00 | 3,130.00 | 597,890 |
| 2024-01-18 | 322.00 | 329.00 | 314.00 | 318.00 | 3,180.00 | 558,917 |
| 2024-01-17 | 330.00 | 330.00 | 317.50 | 320.50 | 3,205.00 | 613,627 |
| 2024-01-16 | 335.00 | 339.00 | 329.00 | 330.00 | 3,300.00 | 521,948 |
| 2024-01-15 | 346.00 | 346.00 | 334.00 | 336.00 | 3,360.00 | 233,884 |
| 2024-01-14 | 346.50 | 346.50 | 346.50 | 346.50 | 3,465.00 | 0 |
| 2024-01-12 | 352.50 | 369.50 | 343.00 | 346.50 | 3,465.00 | 1,098,085 |
| 2024-01-11 | 358.00 | 358.50 | 351.00 | 352.50 | 3,525.00 | 712,602 |
| 2024-01-10 | 366.00 | 367.50 | 357.00 | 358.00 | 3,580.00 | 718,793 |
| 2024-01-09 | 368.00 | 371.50 | 365.00 | 366.00 | 3,660.00 | 702,089 |
| 2024-01-08 | 382.00 | 382.50 | 368.00 | 368.50 | 3,685.00 | 777,943 |
| 2024-01-07 | 376.50 | 376.50 | 376.50 | 376.50 | 3,765.00 | 0 |
| 2024-01-05 | 369.50 | 395.00 | 369.50 | 376.50 | 3,765.00 | 1,119,933 |
| 2024-01-04 | 377.00 | 379.00 | 368.00 | 369.50 | 3,695.00 | 589,046 |
| 2024-01-03 | 388.00 | 388.00 | 376.00 | 378.00 | 3,780.00 | 597,129 |
| 2024-01-02 | 389.00 | 393.50 | 385.00 | 390.50 | 3,905.00 | 478,575 |
| 2023-12-28 | 387.50 | 387.50 | 377.00 | 387.50 | 3,875.00 | 454,569 |
| 2023-12-27 | 375.50 | 383.00 | 369.50 | 382.00 | 3,820.00 | 695,771 |
| 2023-12-26 | 388.50 | 388.50 | 370.00 | 371.50 | 3,715.00 | 907,470 |
| 2023-12-25 | 385.50 | 385.50 | 385.50 | 385.50 | 3,855.00 | 0 |
| 2023-12-22 | 396.50 | 396.50 | 385.00 | 385.50 | 3,855.00 | 541,240 |
| 2023-12-21 | 401.50 | 428.00 | 389.50 | 391.00 | 3,910.00 | 1,566,433 |
| 2023-12-20 | 405.00 | 408.00 | 398.50 | 402.50 | 4,025.00 | 530,032 |
| 2023-12-19 | 412.00 | 413.50 | 395.00 | 400.00 | 4,000.00 | 557,734 |
| 2023-12-18 | 400.00 | 412.00 | 388.00 | 405.50 | 4,055.00 | 1,188,478 |
| 2023-12-15 | 373.50 | 399.50 | 369.50 | 394.00 | 3,940.00 | 1,622,894 |
| 2023-12-14 | 379.00 | 385.00 | 370.00 | 372.00 | 3,720.00 | 820,173 |
| 2023-12-13 | 391.00 | 391.50 | 379.00 | 379.00 | 3,790.00 | 722,647 |
| 2023-12-12 | 385.50 | 394.00 | 379.50 | 392.50 | 3,925.00 | 621,298 |
| 2023-12-11 | 385.00 | 390.50 | 381.50 | 387.00 | 3,870.00 | 528,405 |
| 2023-12-10 | 384.50 | 384.50 | 384.50 | 384.50 | 3,845.00 | 0 |
| 2023-12-08 | 381.50 | 387.50 | 380.00 | 384.50 | 3,845.00 | 557,340 |
| 2023-12-07 | 391.50 | 403.50 | 380.00 | 381.50 | 3,815.00 | 862,616 |
| 2023-12-06 | 388.00 | 395.50 | 385.50 | 391.50 | 3,915.00 | 462,264 |
| 2023-12-05 | 399.00 | 399.50 | 388.00 | 389.00 | 3,890.00 | 985,048 |
| 2023-12-04 | 411.00 | 411.00 | 398.50 | 400.00 | 4,000.00 | 761,151 |
| 2023-12-03 | 401.00 | 401.00 | 401.00 | 401.00 | 4,010.00 | 0 |
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.