ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 622.00 | 630.00 | 606.00 | 611.00 | 6,110.00 | 4,510,458 |
| 2022-11-23 | 598.00 | 625.00 | 589.00 | 613.00 | 6,130.00 | 5,565,385 |
| 2022-11-22 | 624.00 | 639.00 | 585.00 | 589.00 | 5,890.00 | 7,603,723 |
| 2022-11-21 | 602.00 | 625.00 | 592.00 | 622.00 | 6,220.00 | 10,521,344 |
| 2022-11-20 | 590.00 | 590.00 | 590.00 | 590.00 | 5,900.00 | 0 |
| 2022-11-18 | 598.00 | 609.00 | 566.00 | 590.00 | 5,900.00 | 5,169,548 |
| 2022-11-17 | 549.00 | 613.00 | 521.00 | 584.00 | 5,840.00 | 18,807,696 |
| 2022-11-16 | 660.00 | 725.00 | 533.00 | 560.00 | 5,600.00 | 37,819,062 |
| 2022-11-15 | 611.00 | 689.00 | 597.00 | 639.00 | 6,390.00 | 27,157,707 |
| 2022-11-14 | 526.00 | 624.00 | 522.00 | 600.00 | 6,000.00 | 21,679,099 |
| 2022-11-13 | 526.00 | 526.00 | 526.00 | 526.00 | 5,260.00 | 0 |
| 2022-11-11 | 539.00 | 539.00 | 513.00 | 526.00 | 5,260.00 | 4,261,513 |
| 2022-11-10 | 511.00 | 575.00 | 496.00 | 530.00 | 5,300.00 | 15,629,847 |
| 2022-11-09 | 498.00 | 532.00 | 491.00 | 511.00 | 5,110.00 | 10,420,416 |
| 2022-11-08 | 495.50 | 503.00 | 477.00 | 486.00 | 4,860.00 | 2,675,889 |
| 2022-11-07 | 500.00 | 521.00 | 485.00 | 491.50 | 4,915.00 | 4,963,814 |
| 2022-11-06 | 502.00 | 502.00 | 502.00 | 502.00 | 5,020.00 | 0 |
| 2022-11-04 | 506.00 | 511.00 | 494.50 | 502.00 | 5,020.00 | 3,152,122 |
| 2022-11-03 | 459.50 | 521.00 | 453.00 | 507.00 | 5,070.00 | 9,892,404 |
| 2022-11-02 | 488.50 | 501.00 | 464.50 | 471.50 | 4,715.00 | 4,002,194 |
| 2022-11-01 | 498.50 | 502.00 | 480.00 | 485.50 | 4,855.00 | 4,536,134 |
| 2022-10-31 | 450.00 | 532.00 | 450.00 | 498.00 | 4,980.00 | 18,141,481 |
| 2022-10-30 | 450.50 | 450.50 | 450.50 | 450.50 | 4,505.00 | 0 |
| 2022-10-28 | 440.00 | 463.50 | 435.00 | 450.50 | 4,505.00 | 3,734,524 |
| 2022-10-27 | 465.00 | 475.00 | 458.00 | 469.00 | 4,690.00 | 4,280,648 |
| 2022-10-26 | 494.00 | 506.00 | 453.00 | 465.00 | 4,650.00 | 6,115,670 |
| 2022-10-25 | 531.00 | 542.00 | 477.00 | 502.00 | 5,020.00 | 16,239,979 |
| 2022-10-24 | 511.00 | 557.00 | 497.50 | 537.00 | 5,370.00 | 14,592,691 |
| 2022-10-23 | 503.00 | 503.00 | 503.00 | 503.00 | 5,030.00 | 0 |
| 2022-10-21 | 492.00 | 549.00 | 483.00 | 503.00 | 5,030.00 | 26,876,631 |
| 2022-10-20 | 387.00 | 503.00 | 376.00 | 492.00 | 4,920.00 | 36,987,435 |
| 2022-10-19 | 398.50 | 401.50 | 383.50 | 387.00 | 3,870.00 | 1,430,633 |
| 2022-10-18 | 408.50 | 411.50 | 395.00 | 398.50 | 3,985.00 | 1,912,400 |
| 2022-10-17 | 383.00 | 406.50 | 379.00 | 405.00 | 4,050.00 | 2,666,570 |
| 2022-10-16 | 387.00 | 387.00 | 387.00 | 387.00 | 3,870.00 | 0 |
| 2022-10-14 | 395.50 | 402.00 | 383.50 | 387.00 | 3,870.00 | 1,862,856 |
| 2022-10-13 | 398.00 | 410.00 | 379.50 | 386.50 | 3,865.00 | 4,723,782 |
| 2022-10-12 | 375.50 | 403.50 | 375.50 | 393.50 | 3,935.00 | 6,343,561 |
| 2022-10-11 | 364.00 | 404.50 | 347.00 | 378.50 | 3,785.00 | 3,614,371 |
| 2022-10-10 | 374.50 | 374.50 | 374.50 | 374.50 | 3,745.00 | 0 |
| 2022-10-07 | 375.00 | 391.00 | 372.50 | 374.50 | 3,745.00 | 1,467,778 |
| 2022-10-06 | 388.50 | 395.00 | 384.00 | 393.00 | 3,930.00 | 1,643,862 |
| 2022-10-05 | 388.50 | 399.00 | 370.00 | 391.00 | 3,910.00 | 4,223,430 |
| 2022-10-04 | 379.00 | 387.50 | 360.00 | 385.00 | 3,850.00 | 2,581,160 |
| 2022-10-03 | 372.50 | 372.50 | 372.50 | 372.50 | 3,725.00 | 0 |
| 2022-09-30 | 364.00 | 377.00 | 350.00 | 372.50 | 3,725.00 | 2,842,026 |
| 2022-09-29 | 391.00 | 407.00 | 366.50 | 369.00 | 3,690.00 | 11,381,377 |
| 2022-09-28 | 376.50 | 380.50 | 345.50 | 350.50 | 3,505.00 | 2,835,334 |
| 2022-09-27 | 409.50 | 418.50 | 363.00 | 376.00 | 3,760.00 | 6,251,563 |
| 2022-09-26 | 351.00 | 448.00 | 329.00 | 394.00 | 3,940.00 | 20,094,101 |
| 2022-09-25 | 357.00 | 357.00 | 357.00 | 357.00 | 3,570.00 | 0 |
| 2022-09-23 | 390.50 | 391.00 | 352.00 | 357.00 | 3,570.00 | 5,446,879 |
| 2022-09-22 | 400.00 | 418.50 | 377.50 | 389.00 | 3,890.00 | 4,993,925 |
| 2022-09-21 | 369.00 | 439.50 | 357.50 | 409.50 | 4,095.00 | 22,822,415 |
| 2022-09-20 | 324.50 | 356.50 | 324.50 | 347.00 | 3,470.00 | 3,548,244 |
| 2022-09-19 | 343.50 | 344.50 | 321.50 | 323.50 | 3,235.00 | 846,585 |
| 2022-09-18 | 340.00 | 340.00 | 340.00 | 340.00 | 3,400.00 | 0 |
| 2022-09-16 | 338.50 | 350.50 | 332.50 | 340.00 | 3,400.00 | 1,372,086 |
| 2022-09-15 | 324.00 | 356.00 | 318.00 | 343.00 | 3,430.00 | 3,098,000 |
| 2022-09-14 | 319.50 | 327.00 | 315.50 | 323.00 | 3,230.00 | 375,645 |
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.