ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 407.00 | 416.50 | 400.00 | 401.00 | 4,010.00 | 1,179,800 |
| 2023-11-30 | 399.00 | 447.00 | 399.00 | 403.50 | 4,035.00 | 2,989,814 |
| 2023-11-29 | 414.00 | 418.50 | 399.00 | 400.00 | 4,000.00 | 1,309,960 |
| 2023-11-28 | 433.00 | 459.50 | 412.00 | 413.00 | 4,130.00 | 1,714,659 |
| 2023-11-27 | 411.50 | 476.00 | 401.00 | 432.00 | 4,320.00 | 3,366,302 |
| 2023-11-26 | 406.50 | 406.50 | 406.50 | 406.50 | 4,065.00 | 0 |
| 2023-11-24 | 409.50 | 410.00 | 405.00 | 406.50 | 4,065.00 | 483,700 |
| 2023-11-23 | 419.00 | 419.00 | 407.00 | 407.50 | 4,075.00 | 524,652 |
| 2023-11-22 | 424.50 | 424.50 | 411.50 | 412.50 | 4,125.00 | 454,782 |
| 2023-11-21 | 440.50 | 440.50 | 421.50 | 424.50 | 4,245.00 | 397,620 |
| 2023-11-20 | 420.00 | 436.50 | 417.50 | 436.00 | 4,360.00 | 439,447 |
| 2023-11-17 | 431.00 | 436.50 | 414.00 | 420.50 | 4,205.00 | 497,638 |
| 2023-11-16 | 442.00 | 442.50 | 434.00 | 437.00 | 4,370.00 | 371,681 |
| 2023-11-15 | 443.50 | 460.00 | 426.00 | 442.00 | 4,420.00 | 809,456 |
| 2023-11-14 | 430.00 | 444.50 | 429.50 | 443.50 | 4,435.00 | 374,264 |
| 2023-11-13 | 449.00 | 454.50 | 427.00 | 430.00 | 4,300.00 | 531,021 |
| 2023-11-12 | 449.00 | 449.00 | 449.00 | 449.00 | 4,490.00 | 0 |
| 2023-11-10 | 460.50 | 465.00 | 442.00 | 449.00 | 4,490.00 | 394,675 |
| 2023-11-09 | 469.50 | 476.50 | 445.00 | 460.00 | 4,600.00 | 702,797 |
| 2023-11-08 | 492.00 | 494.50 | 464.00 | 464.00 | 4,640.00 | 716,734 |
| 2023-11-07 | 512.00 | 516.00 | 482.00 | 492.00 | 4,920.00 | 1,180,213 |
| 2023-11-06 | 505.00 | 532.00 | 489.00 | 509.00 | 5,090.00 | 3,266,959 |
| 2023-11-05 | 464.00 | 464.00 | 464.00 | 464.00 | 4,640.00 | 0 |
| 2023-11-03 | 419.50 | 505.00 | 406.00 | 464.00 | 4,640.00 | 5,064,084 |
| 2023-11-02 | 400.00 | 413.50 | 400.00 | 411.00 | 4,110.00 | 441,501 |
| 2023-11-01 | 405.00 | 414.00 | 395.50 | 398.50 | 3,985.00 | 476,266 |
| 2023-10-31 | 418.00 | 419.00 | 394.00 | 405.00 | 4,050.00 | 748,211 |
| 2023-10-30 | 406.50 | 422.50 | 402.50 | 414.50 | 4,145.00 | 504,024 |
| 2023-10-27 | 420.00 | 427.50 | 406.50 | 406.50 | 4,065.00 | 936,836 |
| 2023-10-26 | 436.00 | 444.00 | 413.00 | 423.00 | 4,230.00 | 919,811 |
| 2023-10-25 | 463.00 | 467.50 | 447.50 | 450.00 | 4,500.00 | 535,692 |
| 2023-10-24 | 460.00 | 469.00 | 440.50 | 461.50 | 4,615.00 | 681,077 |
| 2023-10-23 | 469.00 | 479.00 | 450.00 | 466.00 | 4,660.00 | 507,389 |
| 2023-10-22 | 472.50 | 472.50 | 472.50 | 472.50 | 4,725.00 | 0 |
| 2023-10-20 | 497.50 | 497.50 | 472.50 | 472.50 | 4,725.00 | 911,880 |
| 2023-10-19 | 517.00 | 527.00 | 492.00 | 502.00 | 5,020.00 | 742,404 |
| 2023-10-18 | 524.00 | 535.00 | 518.00 | 527.00 | 5,270.00 | 535,427 |
| 2023-10-17 | 515.00 | 542.00 | 515.00 | 524.00 | 5,240.00 | 652,799 |
| 2023-10-16 | 529.00 | 529.00 | 503.00 | 515.00 | 5,150.00 | 503,150 |
| 2023-10-15 | 526.00 | 526.00 | 526.00 | 526.00 | 5,260.00 | 0 |
| 2023-10-13 | 555.00 | 555.00 | 520.00 | 526.00 | 5,260.00 | 684,446 |
| 2023-10-12 | 530.00 | 560.00 | 530.00 | 560.00 | 5,600.00 | 628,019 |
| 2023-10-11 | 520.00 | 535.00 | 506.00 | 530.00 | 5,300.00 | 489,378 |
| 2023-10-10 | 545.00 | 545.00 | 518.00 | 520.00 | 5,200.00 | 689,364 |
| 2023-10-09 | 546.00 | 546.00 | 546.00 | 546.00 | 5,460.00 | 0 |
| 2023-10-06 | 534.00 | 559.00 | 533.00 | 546.00 | 5,460.00 | 524,560 |
| 2023-10-05 | 570.00 | 578.00 | 536.00 | 536.00 | 5,360.00 | 1,056,554 |
| 2023-10-04 | 590.00 | 590.00 | 569.00 | 569.00 | 5,690.00 | 680,381 |
| 2023-10-03 | 608.00 | 608.00 | 608.00 | 608.00 | 6,080.00 | 0 |
| 2023-09-27 | 596.00 | 608.00 | 586.00 | 608.00 | 6,080.00 | 517,997 |
| 2023-09-26 | 592.00 | 603.00 | 585.00 | 586.00 | 5,860.00 | 554,780 |
| 2023-09-25 | 610.00 | 616.00 | 595.00 | 595.00 | 5,950.00 | 559,437 |
| 2023-09-22 | 592.00 | 619.00 | 590.00 | 610.00 | 6,100.00 | 633,939 |
| 2023-09-21 | 629.00 | 629.00 | 602.00 | 605.00 | 6,050.00 | 796,346 |
| 2023-09-20 | 663.00 | 663.00 | 626.00 | 630.00 | 6,300.00 | 824,119 |
| 2023-09-19 | 655.00 | 663.00 | 640.00 | 663.00 | 6,630.00 | 789,290 |
| 2023-09-18 | 692.00 | 700.00 | 651.00 | 655.00 | 6,550.00 | 1,866,108 |
| 2023-09-17 | 664.00 | 664.00 | 664.00 | 664.00 | 6,640.00 | 0 |
| 2023-09-15 | 661.00 | 676.00 | 649.00 | 658.00 | 6,580.00 | 2,667,947 |
| 2023-09-14 | 670.00 | 673.00 | 649.00 | 656.00 | 6,560.00 | 814,687 |
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.