ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 317.50 | 335.00 | 317.50 | 331.00 | 3,310.00 | 728,006 |
| 2022-09-08 | 318.00 | 324.00 | 312.50 | 317.00 | 3,170.00 | 331,717 |
| 2022-09-07 | 329.50 | 336.00 | 317.00 | 318.00 | 3,180.00 | 990,991 |
| 2022-09-06 | 329.50 | 362.00 | 321.50 | 339.00 | 3,390.00 | 6,023,774 |
| 2022-09-05 | 311.50 | 336.00 | 311.50 | 331.00 | 3,310.00 | 1,760,575 |
| 2022-09-02 | 314.00 | 326.00 | 307.50 | 310.50 | 3,105.00 | 409,862 |
| 2022-09-01 | 340.00 | 343.00 | 312.00 | 314.00 | 3,140.00 | 1,274,377 |
| 2022-08-31 | 323.00 | 332.50 | 318.00 | 331.00 | 3,310.00 | 1,581,334 |
| 2022-08-30 | 317.00 | 353.00 | 307.00 | 318.50 | 3,185.00 | 5,749,135 |
| 2022-08-29 | 278.50 | 356.50 | 274.00 | 315.00 | 3,150.00 | 9,136,627 |
| 2022-08-26 | 285.00 | 290.00 | 285.00 | 286.00 | 2,860.00 | 143,166 |
| 2022-08-25 | 286.00 | 288.50 | 283.00 | 284.00 | 2,840.00 | 105,198 |
| 2022-08-24 | 279.00 | 286.50 | 279.00 | 283.00 | 2,830.00 | 113,574 |
| 2022-08-23 | 284.50 | 285.00 | 277.00 | 282.00 | 2,820.00 | 251,622 |
| 2022-08-22 | 293.00 | 294.00 | 284.00 | 284.00 | 2,840.00 | 225,489 |
| 2022-08-21 | 296.00 | 296.00 | 296.00 | 296.00 | 2,960.00 | 0 |
| 2022-08-19 | 293.50 | 299.50 | 293.00 | 296.00 | 2,960.00 | 118,501 |
| 2022-08-18 | 294.00 | 299.00 | 293.00 | 294.50 | 2,945.00 | 131,767 |
| 2022-08-17 | 297.50 | 298.50 | 294.50 | 297.50 | 2,975.00 | 190,163 |
| 2022-08-16 | 305.00 | 305.00 | 294.50 | 297.50 | 2,975.00 | 647,042 |
| 2022-08-15 | 303.00 | 303.00 | 303.00 | 303.00 | 3,030.00 | 0 |
| 2022-08-12 | 313.50 | 313.50 | 303.00 | 303.00 | 3,030.00 | 677,727 |
| 2022-08-11 | 314.00 | 318.50 | 312.00 | 314.00 | 3,140.00 | 293,496 |
| 2022-08-10 | 316.00 | 319.00 | 313.00 | 313.50 | 3,135.00 | 311,228 |
| 2022-08-09 | 320.50 | 322.50 | 314.50 | 317.00 | 3,170.00 | 337,313 |
| 2022-08-08 | 324.00 | 325.00 | 313.50 | 322.00 | 3,220.00 | 670,227 |
| 2022-08-07 | 326.00 | 326.00 | 326.00 | 326.00 | 3,260.00 | 0 |
| 2022-08-05 | 322.50 | 351.50 | 318.00 | 326.00 | 3,260.00 | 6,910,574 |
| 2022-08-04 | 314.50 | 322.00 | 312.50 | 318.00 | 3,180.00 | 379,574 |
| 2022-08-03 | 311.00 | 316.50 | 307.50 | 312.50 | 3,125.00 | 231,286 |
| 2022-08-02 | 331.50 | 331.50 | 307.00 | 309.00 | 3,090.00 | 645,834 |
| 2022-08-01 | 317.00 | 322.50 | 314.00 | 318.00 | 3,180.00 | 281,962 |
| 2022-07-29 | 314.00 | 317.00 | 310.00 | 314.50 | 3,145.00 | 243,915 |
| 2022-07-28 | 314.50 | 320.00 | 303.00 | 314.00 | 3,140.00 | 314,550 |
| 2022-07-27 | 314.00 | 314.50 | 309.00 | 311.00 | 3,110.00 | 146,748 |
| 2022-07-26 | 313.50 | 319.00 | 311.00 | 314.00 | 3,140.00 | 214,353 |
| 2022-07-25 | 309.00 | 317.50 | 307.00 | 314.00 | 3,140.00 | 221,446 |
| 2022-07-22 | 309.00 | 315.00 | 308.50 | 309.00 | 3,090.00 | 210,071 |
| 2022-07-21 | 312.50 | 322.50 | 308.00 | 308.50 | 3,085.00 | 387,078 |
| 2022-07-20 | 319.00 | 320.00 | 309.00 | 312.50 | 3,125.00 | 200,144 |
| 2022-07-19 | 300.50 | 316.50 | 299.00 | 314.50 | 3,145.00 | 305,210 |
| 2022-07-18 | 297.50 | 306.00 | 295.00 | 303.50 | 3,035.00 | 147,380 |
| 2022-07-15 | 293.00 | 308.00 | 290.00 | 297.00 | 2,970.00 | 189,032 |
| 2022-07-14 | 292.50 | 298.50 | 291.50 | 293.00 | 2,930.00 | 110,243 |
| 2022-07-13 | 297.00 | 298.00 | 287.50 | 292.50 | 2,925.00 | 128,410 |
| 2022-07-12 | 304.00 | 307.00 | 291.50 | 295.00 | 2,950.00 | 181,586 |
| 2022-07-11 | 307.50 | 312.00 | 303.00 | 304.00 | 3,040.00 | 181,966 |
| 2022-07-08 | 300.50 | 311.50 | 300.50 | 307.50 | 3,075.00 | 180,148 |
| 2022-07-07 | 300.50 | 304.00 | 299.50 | 301.00 | 3,010.00 | 157,171 |
| 2022-07-06 | 300.00 | 305.50 | 293.00 | 300.50 | 3,005.00 | 186,844 |
| 2022-07-05 | 286.50 | 304.50 | 286.50 | 302.00 | 3,020.00 | 172,747 |
| 2022-07-04 | 304.50 | 313.00 | 290.00 | 291.00 | 2,910.00 | 230,894 |
| 2022-07-01 | 302.00 | 320.00 | 301.50 | 304.50 | 3,045.00 | 315,849 |
| 2022-06-30 | 327.50 | 329.50 | 305.00 | 308.50 | 3,085.00 | 369,024 |
| 2022-06-29 | 321.00 | 364.00 | 320.50 | 327.50 | 3,275.00 | 2,818,663 |
| 2022-06-28 | 306.00 | 324.50 | 303.00 | 321.50 | 3,215.00 | 326,632 |
| 2022-06-27 | 304.50 | 333.00 | 286.50 | 308.00 | 3,080.00 | 992,075 |
| 2022-06-24 | 278.00 | 305.50 | 270.50 | 303.50 | 3,035.00 | 541,525 |
| 2022-06-23 | 284.50 | 295.50 | 270.00 | 270.00 | 2,700.00 | 411,820 |
| 2022-06-22 | 310.00 | 310.50 | 290.00 | 290.00 | 2,900.00 | 294,035 |
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.