ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 695.00 | 702.00 | 663.00 | 664.00 | 6,640.00 | 922,985 |
| 2023-09-12 | 728.00 | 733.00 | 691.00 | 695.00 | 6,950.00 | 983,995 |
| 2023-09-11 | 716.00 | 728.00 | 704.00 | 715.00 | 7,150.00 | 911,783 |
| 2023-09-08 | 690.00 | 719.00 | 676.00 | 719.00 | 7,190.00 | 1,392,501 |
| 2023-09-07 | 664.00 | 693.00 | 650.00 | 685.00 | 6,850.00 | 2,295,064 |
| 2023-09-06 | 721.00 | 750.00 | 708.00 | 718.00 | 7,180.00 | 1,715,393 |
| 2023-09-05 | 790.00 | 790.00 | 731.00 | 735.00 | 7,350.00 | 1,760,230 |
| 2023-09-04 | 770.00 | 815.00 | 750.00 | 780.00 | 7,800.00 | 2,693,773 |
| 2023-09-03 | 769.00 | 769.00 | 769.00 | 769.00 | 7,690.00 | 0 |
| 2023-09-01 | 804.00 | 838.00 | 763.00 | 769.00 | 7,690.00 | 2,642,030 |
| 2023-08-31 | 787.00 | 827.00 | 760.00 | 799.00 | 7,990.00 | 4,836,446 |
| 2023-08-30 | 724.00 | 773.00 | 710.00 | 764.00 | 7,640.00 | 2,425,335 |
| 2023-08-29 | 761.00 | 761.00 | 710.00 | 718.00 | 7,180.00 | 2,179,354 |
| 2023-08-28 | 710.00 | 793.00 | 702.00 | 745.00 | 7,450.00 | 7,271,722 |
| 2023-08-27 | 680.00 | 680.00 | 680.00 | 680.00 | 6,800.00 | 0 |
| 2023-08-25 | 629.00 | 691.00 | 612.00 | 680.00 | 6,800.00 | 2,864,490 |
| 2023-08-24 | 626.00 | 647.00 | 624.00 | 632.00 | 6,320.00 | 866,949 |
| 2023-08-23 | 657.00 | 657.00 | 625.00 | 633.00 | 6,330.00 | 1,412,155 |
| 2023-08-22 | 602.00 | 695.00 | 602.00 | 662.00 | 6,620.00 | 4,674,056 |
| 2023-08-21 | 600.00 | 615.00 | 589.00 | 602.00 | 6,020.00 | 1,510,444 |
| 2023-08-20 | 616.00 | 616.00 | 616.00 | 616.00 | 6,160.00 | 0 |
| 2023-08-18 | 699.00 | 699.00 | 614.00 | 616.00 | 6,160.00 | 2,960,668 |
| 2023-08-17 | 615.00 | 774.00 | 605.00 | 693.00 | 6,930.00 | 9,656,326 |
| 2023-08-16 | 641.00 | 641.00 | 613.00 | 616.00 | 6,160.00 | 1,336,675 |
| 2023-08-15 | 644.00 | 644.00 | 644.00 | 644.00 | 6,440.00 | 0 |
| 2023-08-14 | 649.00 | 652.00 | 634.00 | 644.00 | 6,440.00 | 905,912 |
| 2023-08-13 | 657.00 | 657.00 | 657.00 | 657.00 | 6,570.00 | 0 |
| 2023-08-11 | 666.00 | 672.00 | 649.00 | 657.00 | 6,570.00 | 942,043 |
| 2023-08-10 | 695.00 | 695.00 | 662.00 | 666.00 | 6,660.00 | 1,258,551 |
| 2023-08-09 | 695.00 | 716.00 | 691.00 | 699.00 | 6,990.00 | 1,195,337 |
| 2023-08-08 | 683.00 | 720.00 | 677.00 | 682.00 | 6,820.00 | 1,359,310 |
| 2023-08-07 | 703.00 | 704.00 | 670.00 | 679.00 | 6,790.00 | 1,282,401 |
| 2023-08-06 | 703.00 | 703.00 | 703.00 | 703.00 | 7,030.00 | 0 |
| 2023-08-04 | 710.00 | 716.00 | 691.00 | 703.00 | 7,030.00 | 784,791 |
| 2023-08-03 | 700.00 | 726.00 | 681.00 | 710.00 | 7,100.00 | 1,313,335 |
| 2023-08-02 | 731.00 | 731.00 | 692.00 | 710.00 | 7,100.00 | 1,313,409 |
| 2023-08-01 | 740.00 | 748.00 | 720.00 | 732.00 | 7,320.00 | 1,313,011 |
| 2023-07-31 | 749.00 | 753.00 | 723.00 | 748.00 | 7,480.00 | 1,348,960 |
| 2023-07-30 | 748.00 | 748.00 | 748.00 | 748.00 | 7,480.00 | 0 |
| 2023-07-28 | 695.00 | 788.00 | 690.00 | 748.00 | 7,480.00 | 3,407,108 |
| 2023-07-27 | 712.00 | 741.00 | 693.00 | 695.00 | 6,950.00 | 2,062,525 |
| 2023-07-26 | 775.00 | 775.00 | 690.00 | 712.00 | 7,120.00 | 5,167,024 |
| 2023-07-25 | 801.00 | 801.00 | 760.00 | 778.00 | 7,780.00 | 2,003,584 |
| 2023-07-24 | 770.00 | 815.00 | 755.00 | 802.00 | 8,020.00 | 3,610,780 |
| 2023-07-23 | 770.00 | 770.00 | 770.00 | 770.00 | 7,700.00 | 0 |
| 2023-07-21 | 870.00 | 870.00 | 741.00 | 770.00 | 7,700.00 | 5,475,146 |
| 2023-07-20 | 908.00 | 915.00 | 886.00 | 887.00 | 8,870.00 | 1,403,467 |
| 2023-07-19 | 872.00 | 954.00 | 870.00 | 902.00 | 9,020.00 | 3,719,636 |
| 2023-07-18 | 915.00 | 926.00 | 897.00 | 898.00 | 8,980.00 | 1,275,338 |
| 2023-07-17 | 908.00 | 928.00 | 883.00 | 918.00 | 9,180.00 | 1,513,158 |
| 2023-07-16 | 908.00 | 908.00 | 908.00 | 908.00 | 9,080.00 | 0 |
| 2023-07-14 | 905.00 | 917.00 | 881.00 | 908.00 | 9,080.00 | 1,299,610 |
| 2023-07-13 | 907.00 | 923.00 | 896.00 | 901.00 | 9,010.00 | 1,183,410 |
| 2023-07-12 | 960.00 | 960.00 | 910.00 | 914.00 | 9,140.00 | 1,629,208 |
| 2023-07-11 | 946.00 | 964.00 | 932.00 | 955.00 | 9,550.00 | 1,376,325 |
| 2023-07-10 | 930.00 | 973.00 | 920.00 | 947.00 | 9,470.00 | 2,615,051 |
| 2023-07-09 | 929.00 | 929.00 | 929.00 | 929.00 | 9,290.00 | 0 |
| 2023-07-07 | 871.00 | 950.00 | 865.00 | 929.00 | 9,290.00 | 2,378,489 |
| 2023-07-06 | 917.00 | 918.00 | 881.00 | 888.00 | 8,880.00 | 1,457,787 |
| 2023-07-05 | 906.00 | 939.00 | 895.00 | 925.00 | 9,250.00 | 1,689,155 |
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.