ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 470.00 | 471.00 | 460.00 | 470.00 | 4,700.00 | 46,386 |
| 2023-02-07 | 476.00 | 481.00 | 467.50 | 470.00 | 4,700.00 | 24,209 |
| 2023-02-06 | 482.50 | 487.50 | 473.50 | 482.50 | 4,825.00 | 12,736 |
| 2023-02-05 | 482.50 | 482.50 | 482.50 | 482.50 | 4,825.00 | 0 |
| 2023-02-03 | 482.50 | 487.00 | 478.50 | 482.50 | 4,825.00 | 24,901 |
| 2023-02-02 | 494.50 | 511.00 | 476.50 | 491.50 | 4,915.00 | 183,903 |
| 2023-02-01 | 496.00 | 508.00 | 490.50 | 491.50 | 4,915.00 | 24,652 |
| 2023-01-31 | 517.00 | 519.00 | 496.50 | 496.50 | 4,965.00 | 36,015 |
| 2023-01-30 | 488.00 | 519.00 | 485.50 | 512.00 | 5,120.00 | 58,539 |
| 2023-01-29 | 481.00 | 481.00 | 481.00 | 481.00 | 4,810.00 | 0 |
| 2023-01-27 | 490.00 | 492.00 | 478.50 | 480.00 | 4,800.00 | 14,305 |
| 2023-01-26 | 467.00 | 488.50 | 465.50 | 486.00 | 4,860.00 | 29,908 |
| 2023-01-25 | 479.50 | 482.00 | 465.00 | 469.50 | 4,695.00 | 20,030 |
| 2023-01-24 | 471.00 | 471.00 | 471.00 | 471.00 | 4,710.00 | 0 |
| 2023-01-20 | 469.50 | 475.00 | 461.50 | 471.00 | 4,710.00 | 773,558 |
| 2023-01-19 | 467.00 | 482.00 | 465.00 | 469.50 | 4,695.00 | 1,147,795 |
| 2023-01-18 | 490.00 | 491.00 | 473.50 | 475.50 | 4,755.00 | 1,594,805 |
| 2023-01-17 | 506.00 | 506.00 | 490.00 | 490.00 | 4,900.00 | 1,428,114 |
| 2023-01-16 | 505.00 | 525.00 | 503.00 | 504.00 | 5,040.00 | 2,196,222 |
| 2023-01-15 | 501.00 | 501.00 | 501.00 | 501.00 | 5,010.00 | 0 |
| 2023-01-13 | 496.00 | 504.00 | 485.50 | 501.00 | 5,010.00 | 2,324,963 |
| 2023-01-12 | 503.00 | 511.00 | 497.00 | 499.50 | 4,995.00 | 1,812,943 |
| 2023-01-11 | 509.00 | 514.00 | 493.50 | 500.00 | 5,000.00 | 2,074,331 |
| 2023-01-10 | 538.00 | 540.00 | 501.00 | 505.00 | 5,050.00 | 4,174,904 |
| 2023-01-09 | 510.00 | 545.00 | 505.00 | 531.00 | 5,310.00 | 9,881,656 |
| 2023-01-06 | 480.00 | 504.00 | 470.50 | 489.50 | 4,895.00 | 2,783,556 |
| 2023-01-05 | 508.00 | 509.00 | 486.00 | 486.00 | 4,860.00 | 1,820,168 |
| 2023-01-04 | 498.50 | 507.00 | 488.50 | 505.00 | 5,050.00 | 1,845,011 |
| 2023-01-03 | 513.00 | 520.00 | 492.00 | 510.00 | 5,100.00 | 3,331,651 |
| 2023-01-02 | 473.00 | 521.00 | 473.00 | 513.00 | 5,130.00 | 7,493,980 |
| 2022-12-29 | 460.00 | 495.00 | 460.00 | 472.50 | 4,725.00 | 4,124,421 |
| 2022-12-28 | 460.00 | 497.50 | 460.00 | 463.00 | 4,630.00 | 3,748,043 |
| 2022-12-27 | 483.00 | 493.00 | 471.00 | 472.00 | 4,720.00 | 2,953,315 |
| 2022-12-26 | 463.00 | 537.00 | 454.00 | 489.50 | 4,895.00 | 14,124,337 |
| 2022-12-25 | 464.00 | 464.00 | 464.00 | 464.00 | 4,640.00 | 0 |
| 2022-12-23 | 483.00 | 499.50 | 461.00 | 464.00 | 4,640.00 | 4,450,513 |
| 2022-12-22 | 507.00 | 508.00 | 476.50 | 488.00 | 4,880.00 | 4,420,050 |
| 2022-12-21 | 541.00 | 545.00 | 493.00 | 500.00 | 5,000.00 | 6,620,758 |
| 2022-12-20 | 560.00 | 587.00 | 532.00 | 535.00 | 5,350.00 | 5,033,799 |
| 2022-12-19 | 558.00 | 574.00 | 527.00 | 541.00 | 5,410.00 | 5,558,526 |
| 2022-12-18 | 571.00 | 571.00 | 571.00 | 571.00 | 5,710.00 | 0 |
| 2022-12-16 | 559.00 | 595.00 | 553.00 | 571.00 | 5,710.00 | 3,725,662 |
| 2022-12-15 | 591.00 | 608.00 | 572.00 | 574.00 | 5,740.00 | 4,132,610 |
| 2022-12-14 | 636.00 | 660.00 | 614.00 | 615.00 | 6,150.00 | 4,018,309 |
| 2022-12-13 | 672.00 | 689.00 | 647.00 | 650.00 | 6,500.00 | 3,552,142 |
| 2022-12-12 | 646.00 | 710.00 | 556.00 | 672.00 | 6,720.00 | 13,022,232 |
| 2022-12-11 | 648.00 | 648.00 | 648.00 | 648.00 | 6,480.00 | 0 |
| 2022-12-09 | 675.00 | 683.00 | 639.00 | 648.00 | 6,480.00 | 2,879,431 |
| 2022-12-08 | 658.00 | 695.00 | 642.00 | 670.00 | 6,700.00 | 3,698,599 |
| 2022-12-07 | 685.00 | 691.00 | 654.00 | 656.00 | 6,560.00 | 3,734,976 |
| 2022-12-06 | 685.00 | 716.00 | 681.00 | 696.00 | 6,960.00 | 3,316,568 |
| 2022-12-05 | 704.00 | 718.00 | 668.00 | 717.00 | 7,170.00 | 5,708,762 |
| 2022-12-04 | 706.00 | 706.00 | 706.00 | 706.00 | 7,060.00 | 0 |
| 2022-12-02 | 732.00 | 733.00 | 685.00 | 706.00 | 7,060.00 | 7,659,764 |
| 2022-12-01 | 740.00 | 757.00 | 720.00 | 725.00 | 7,250.00 | 10,817,358 |
| 2022-11-30 | 646.00 | 768.00 | 636.00 | 743.00 | 7,430.00 | 32,648,244 |
| 2022-11-29 | 702.00 | 711.00 | 650.00 | 652.00 | 6,520.00 | 11,277,352 |
| 2022-11-28 | 615.00 | 675.00 | 607.00 | 650.00 | 6,500.00 | 17,415,027 |
| 2022-11-27 | 607.00 | 607.00 | 607.00 | 607.00 | 6,070.00 | 0 |
| 2022-11-25 | 611.00 | 615.00 | 571.00 | 607.00 | 6,070.00 | 3,380,464 |
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.