ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 937.00 | 940.00 | 900.00 | 911.00 | 9,110.00 | 1,318,118 |
| 2023-07-03 | 910.00 | 973.00 | 896.00 | 935.00 | 9,350.00 | 2,530,268 |
| 2023-06-30 | 920.00 | 935.00 | 868.00 | 905.00 | 9,050.00 | 3,086,940 |
| 2023-06-29 | 916.00 | 934.00 | 888.00 | 897.00 | 8,970.00 | 2,371,070 |
| 2023-06-28 | 959.00 | 959.00 | 921.00 | 924.00 | 9,240.00 | 1,941,331 |
| 2023-06-27 | 983.00 | 985.00 | 952.00 | 959.00 | 9,590.00 | 1,733,225 |
| 2023-06-26 | 987.00 | 1,009.00 | 969.00 | 979.00 | 9,790.00 | 1,829,755 |
| 2023-06-25 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 10,080.00 | 0 |
| 2023-06-23 | 1,012.00 | 1,033.00 | 996.00 | 1,008.00 | 10,080.00 | 1,596,692 |
| 2023-06-22 | 1,042.00 | 1,042.00 | 1,006.00 | 1,012.00 | 10,120.00 | 1,502,812 |
| 2023-06-21 | 1,039.00 | 1,098.00 | 1,005.00 | 1,023.00 | 10,230.00 | 4,492,413 |
| 2023-06-20 | 1,085.00 | 1,085.00 | 1,026.00 | 1,040.00 | 10,400.00 | 2,311,174 |
| 2023-06-19 | 1,101.00 | 1,170.00 | 1,077.00 | 1,097.00 | 10,970.00 | 5,212,370 |
| 2023-06-18 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 10,970.00 | 0 |
| 2023-06-16 | 1,090.00 | 1,110.00 | 1,046.00 | 1,097.00 | 10,970.00 | 2,195,424 |
| 2023-06-15 | 1,071.00 | 1,107.00 | 1,044.00 | 1,080.00 | 10,800.00 | 2,415,163 |
| 2023-06-14 | 998.00 | 1,135.00 | 997.00 | 1,067.00 | 10,670.00 | 7,722,456 |
| 2023-06-13 | 1,230.00 | 1,231.00 | 1,172.00 | 1,175.00 | 11,750.00 | 2,731,551 |
| 2023-06-12 | 1,260.00 | 1,265.00 | 1,220.00 | 1,232.00 | 12,320.00 | 1,557,390 |
| 2023-06-11 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 12,490.00 | 0 |
| 2023-06-09 | 1,293.00 | 1,325.00 | 1,240.00 | 1,249.00 | 12,490.00 | 4,308,086 |
| 2023-06-08 | 1,224.00 | 1,264.00 | 1,192.00 | 1,235.00 | 12,350.00 | 3,098,432 |
| 2023-06-07 | 1,294.00 | 1,299.00 | 1,225.00 | 1,240.00 | 12,400.00 | 2,652,132 |
| 2023-06-06 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 12,830.00 | 0 |
| 2023-06-05 | 1,272.00 | 1,331.00 | 1,261.00 | 1,283.00 | 12,830.00 | 3,276,484 |
| 2023-06-04 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 12,640.00 | 0 |
| 2023-06-02 | 1,270.00 | 1,290.00 | 1,228.00 | 1,264.00 | 12,640.00 | 3,142,333 |
| 2023-06-01 | 1,194.00 | 1,300.00 | 1,170.00 | 1,263.00 | 12,630.00 | 6,756,449 |
| 2023-05-31 | 1,096.00 | 1,194.00 | 1,079.00 | 1,194.00 | 11,940.00 | 4,814,846 |
| 2023-05-30 | 1,086.00 | 1,114.00 | 1,031.00 | 1,112.00 | 11,120.00 | 2,980,925 |
| 2023-05-29 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 10,580.00 | 0 |
| 2023-05-26 | 1,082.00 | 1,124.00 | 1,058.00 | 1,058.00 | 10,580.00 | 2,812,322 |
| 2023-05-25 | 1,002.00 | 1,150.00 | 982.00 | 1,118.00 | 11,180.00 | 8,745,863 |
| 2023-05-24 | 1,039.00 | 1,039.00 | 1,005.00 | 1,011.00 | 10,110.00 | 1,817,153 |
| 2023-05-23 | 1,050.00 | 1,091.00 | 1,023.00 | 1,041.00 | 10,410.00 | 2,801,531 |
| 2023-05-22 | 1,092.00 | 1,104.00 | 1,040.00 | 1,049.00 | 10,490.00 | 3,311,738 |
| 2023-05-21 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 10,640.00 | 0 |
| 2023-05-19 | 973.00 | 1,102.00 | 955.00 | 1,064.00 | 10,640.00 | 10,949,961 |
| 2023-05-18 | 937.00 | 990.00 | 933.00 | 958.00 | 9,580.00 | 4,241,271 |
| 2023-05-17 | 967.00 | 984.00 | 917.00 | 917.00 | 9,170.00 | 4,445,575 |
| 2023-05-16 | 1,046.00 | 1,063.00 | 985.00 | 996.00 | 9,960.00 | 3,126,624 |
| 2023-05-15 | 1,033.00 | 1,179.00 | 966.00 | 1,057.00 | 10,570.00 | 9,543,163 |
| 2023-05-14 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 10,220.00 | 0 |
| 2023-05-12 | 999.00 | 1,048.00 | 999.00 | 1,022.00 | 10,220.00 | 2,503,144 |
| 2023-05-11 | 1,050.00 | 1,065.00 | 1,009.00 | 1,020.00 | 10,200.00 | 2,290,399 |
| 2023-05-10 | 1,072.00 | 1,095.00 | 1,023.00 | 1,042.00 | 10,420.00 | 2,559,041 |
| 2023-05-09 | 1,117.00 | 1,119.00 | 1,043.00 | 1,081.00 | 10,810.00 | 3,202,798 |
| 2023-05-08 | 1,135.00 | 1,197.00 | 1,109.00 | 1,114.00 | 11,140.00 | 3,176,977 |
| 2023-05-07 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 11,160.00 | 0 |
| 2023-05-04 | 1,139.00 | 1,150.00 | 1,099.00 | 1,116.00 | 11,160.00 | 3,475,591 |
| 2023-05-03 | 1,200.00 | 1,244.00 | 1,164.00 | 1,164.00 | 11,640.00 | 2,955,803 |
| 2023-05-02 | 1,200.00 | 1,295.00 | 1,172.00 | 1,218.00 | 12,180.00 | 4,273,452 |
| 2023-05-01 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 12,020.00 | 0 |
| 2023-04-28 | 1,303.00 | 1,320.00 | 1,182.00 | 1,202.00 | 12,020.00 | 4,650,059 |
| 2023-04-27 | 1,235.00 | 1,341.00 | 1,136.00 | 1,288.00 | 12,880.00 | 8,130,228 |
| 2023-04-26 | 1,400.00 | 1,433.00 | 1,320.00 | 1,322.00 | 13,220.00 | 4,232,031 |
| 2023-04-25 | 1,410.00 | 1,594.00 | 1,351.00 | 1,443.00 | 14,430.00 | 13,453,173 |
| 2023-04-24 | 1,410.00 | 1,480.00 | 1,323.00 | 1,450.00 | 14,500.00 | 11,074,670 |
| 2023-04-23 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 13,640.00 | 0 |
| 2023-04-21 | 1,356.00 | 1,386.00 | 1,235.00 | 1,364.00 | 13,640.00 | 7,419,802 |
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.