ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-20 | 1,457.00 | 1,483.00 | 1,319.00 | 1,319.00 | 13,190.00 | 6,083,959 |
| 2023-04-19 | 1,347.00 | 1,520.00 | 1,271.00 | 1,457.00 | 14,570.00 | 18,719,130 |
| 2023-04-18 | 1,625.00 | 1,630.00 | 1,411.00 | 1,412.00 | 14,120.00 | 12,440,068 |
| 2023-04-17 | 1,505.00 | 1,588.00 | 1,410.00 | 1,579.00 | 15,790.00 | 11,375,967 |
| 2023-04-16 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 13,990.00 | 0 |
| 2023-04-14 | 1,287.00 | 1,475.00 | 1,287.00 | 1,399.00 | 13,990.00 | 17,145,021 |
| 2023-04-13 | 1,137.00 | 1,284.00 | 1,060.00 | 1,271.00 | 12,710.00 | 9,424,932 |
| 2023-04-12 | 1,160.00 | 1,190.00 | 1,108.00 | 1,175.00 | 11,750.00 | 5,129,982 |
| 2023-04-11 | 1,228.00 | 1,228.00 | 1,120.00 | 1,189.00 | 11,890.00 | 8,359,797 |
| 2023-04-10 | 1,101.00 | 1,211.00 | 1,080.00 | 1,159.00 | 11,590.00 | 15,411,591 |
| 2023-04-09 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 10,700.00 | 0 |
| 2023-04-07 | 1,044.00 | 1,110.00 | 1,025.00 | 1,070.00 | 10,700.00 | 8,714,079 |
| 2023-04-06 | 1,035.00 | 1,063.00 | 1,004.00 | 1,015.00 | 10,150.00 | 4,867,820 |
| 2023-04-05 | 1,020.00 | 1,118.00 | 991.00 | 1,069.00 | 10,690.00 | 11,925,095 |
| 2023-04-04 | 1,105.00 | 1,134.00 | 1,057.00 | 1,070.00 | 10,700.00 | 6,530,873 |
| 2023-04-03 | 1,105.00 | 1,215.00 | 1,030.00 | 1,131.00 | 11,310.00 | 15,389,343 |
| 2023-04-02 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 11,300.00 | 0 |
| 2023-03-31 | 1,179.00 | 1,230.00 | 1,076.00 | 1,130.00 | 11,300.00 | 14,970,533 |
| 2023-03-30 | 1,237.00 | 1,298.00 | 1,168.00 | 1,254.00 | 12,540.00 | 24,893,301 |
| 2023-03-29 | 949.00 | 1,237.00 | 934.00 | 1,237.00 | 12,370.00 | 47,556,920 |
| 2023-03-28 | 1,000.00 | 1,049.00 | 875.00 | 952.00 | 9,520.00 | 41,841,081 |
| 2023-03-27 | 694.00 | 874.00 | 680.00 | 874.00 | 8,740.00 | 40,435,273 |
| 2023-03-26 | 673.00 | 673.00 | 673.00 | 673.00 | 6,730.00 | 0 |
| 2023-03-24 | 699.00 | 700.00 | 655.00 | 673.00 | 6,730.00 | 7,180,753 |
| 2023-03-23 | 672.00 | 713.00 | 642.00 | 665.00 | 6,650.00 | 19,916,719 |
| 2023-03-22 | 636.00 | 718.00 | 625.00 | 674.00 | 6,740.00 | 31,736,424 |
| 2023-03-21 | 665.00 | 678.00 | 609.00 | 609.00 | 6,090.00 | 15,576,530 |
| 2023-03-20 | 587.00 | 643.00 | 572.00 | 618.00 | 6,180.00 | 25,822,774 |
| 2023-03-19 | 562.00 | 562.00 | 562.00 | 562.00 | 5,620.00 | 0 |
| 2023-03-17 | 571.00 | 585.00 | 532.00 | 562.00 | 5,620.00 | 8,349,434 |
| 2023-03-16 | 568.00 | 577.00 | 539.00 | 555.00 | 5,550.00 | 7,180,382 |
| 2023-03-15 | 606.00 | 613.00 | 565.00 | 579.00 | 5,790.00 | 12,017,027 |
| 2023-03-14 | 635.00 | 643.00 | 550.00 | 580.00 | 5,800.00 | 25,791,781 |
| 2023-03-13 | 465.50 | 544.00 | 465.50 | 536.00 | 5,360.00 | 30,403,909 |
| 2023-03-12 | 462.00 | 462.00 | 462.00 | 462.00 | 4,620.00 | 0 |
| 2023-03-10 | 430.50 | 465.00 | 423.00 | 462.00 | 4,620.00 | 3,172,697 |
| 2023-03-09 | 480.00 | 485.50 | 436.00 | 437.00 | 4,370.00 | 3,936,885 |
| 2023-03-08 | 482.00 | 496.00 | 470.50 | 477.00 | 4,770.00 | 5,314,744 |
| 2023-03-07 | 451.50 | 525.00 | 450.00 | 503.00 | 5,030.00 | 24,861,817 |
| 2023-03-06 | 411.00 | 472.00 | 410.50 | 443.00 | 4,430.00 | 14,784,226 |
| 2023-03-03 | 413.00 | 414.50 | 396.50 | 396.50 | 3,965.00 | 1,588,351 |
| 2023-03-02 | 400.00 | 417.50 | 393.00 | 405.00 | 4,050.00 | 2,686,020 |
| 2023-03-01 | 403.00 | 403.00 | 403.00 | 403.00 | 4,030.00 | 0 |
| 2023-02-28 | 406.50 | 416.50 | 403.00 | 403.00 | 4,030.00 | 1,562,262 |
| 2023-02-27 | 421.50 | 422.00 | 406.00 | 409.50 | 4,095.00 | 1,285,260 |
| 2023-02-26 | 421.00 | 421.00 | 421.00 | 421.00 | 4,210.00 | 0 |
| 2023-02-24 | 405.00 | 423.00 | 403.00 | 421.00 | 4,210.00 | 32,786 |
| 2023-02-23 | 440.00 | 440.00 | 412.00 | 416.00 | 4,160.00 | 55,603 |
| 2023-02-22 | 430.50 | 450.00 | 426.50 | 434.50 | 4,345.00 | 46,999 |
| 2023-02-21 | 435.00 | 443.50 | 432.50 | 434.00 | 4,340.00 | 16,288 |
| 2023-02-20 | 426.50 | 434.50 | 422.00 | 433.00 | 4,330.00 | 21,045 |
| 2023-02-19 | 429.00 | 429.00 | 429.00 | 429.00 | 4,290.00 | 0 |
| 2023-02-17 | 440.00 | 442.00 | 425.50 | 429.00 | 4,290.00 | 20,435 |
| 2023-02-16 | 432.50 | 444.50 | 427.50 | 439.00 | 4,390.00 | 45,471 |
| 2023-02-15 | 446.50 | 453.00 | 430.00 | 434.00 | 4,340.00 | 35,768 |
| 2023-02-14 | 455.00 | 464.50 | 437.00 | 442.00 | 4,420.00 | 91,648 |
| 2023-02-13 | 439.00 | 455.00 | 437.50 | 448.00 | 4,480.00 | 17,328 |
| 2023-02-12 | 438.00 | 438.00 | 438.00 | 438.00 | 4,380.00 | 0 |
| 2023-02-10 | 430.00 | 445.00 | 422.50 | 438.00 | 4,380.00 | 31,036 |
| 2023-02-09 | 460.00 | 460.50 | 422.00 | 460.50 | 4,605.00 | 77,251 |
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.