ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 298.50 | 313.00 | 298.50 | 306.50 | 3,065.00 | 142,636 |
| 2022-06-20 | 319.00 | 323.50 | 296.00 | 310.00 | 3,100.00 | 473,564 |
| 2022-06-19 | 320.50 | 320.50 | 320.50 | 320.50 | 3,205.00 | 0 |
| 2022-06-17 | 319.00 | 325.50 | 313.00 | 320.50 | 3,205.00 | 200,402 |
| 2022-06-16 | 329.00 | 342.00 | 327.00 | 327.00 | 3,270.00 | 206,053 |
| 2022-06-15 | 339.00 | 340.00 | 327.50 | 328.00 | 3,280.00 | 144,749 |
| 2022-06-14 | 316.00 | 345.00 | 313.00 | 335.50 | 3,355.00 | 422,709 |
| 2022-06-13 | 334.00 | 338.50 | 322.00 | 331.00 | 3,310.00 | 534,928 |
| 2022-06-10 | 343.00 | 345.50 | 334.50 | 341.50 | 3,415.00 | 245,128 |
| 2022-06-09 | 350.50 | 350.50 | 337.50 | 345.00 | 3,450.00 | 428,342 |
| 2022-06-08 | 347.00 | 360.00 | 347.00 | 347.00 | 3,470.00 | 319,885 |
| 2022-06-07 | 356.50 | 360.50 | 353.50 | 354.50 | 3,545.00 | 293,617 |
| 2022-06-03 | 364.50 | 364.50 | 356.50 | 359.50 | 3,595.00 | 321,927 |
| 2022-06-02 | 359.50 | 364.00 | 358.50 | 362.00 | 3,620.00 | 253,892 |
| 2022-05-31 | 360.00 | 362.50 | 356.50 | 358.50 | 3,585.00 | 240,488 |
| 2022-05-30 | 364.00 | 366.50 | 357.50 | 358.50 | 3,585.00 | 292,204 |
| 2022-05-29 | 359.00 | 359.00 | 359.00 | 359.00 | 3,590.00 | 0 |
| 2022-05-27 | 359.00 | 364.00 | 357.50 | 359.00 | 3,590.00 | 314,922 |
| 2022-05-26 | 363.00 | 367.50 | 358.50 | 359.00 | 3,590.00 | 313,931 |
| 2022-05-25 | 356.00 | 382.50 | 352.00 | 362.00 | 3,620.00 | 1,537,711 |
| 2022-05-24 | 359.50 | 368.00 | 356.00 | 356.00 | 3,560.00 | 275,645 |
| 2022-05-23 | 366.00 | 375.00 | 356.50 | 359.50 | 3,595.00 | 444,651 |
| 2022-05-22 | 364.00 | 364.00 | 364.00 | 364.00 | 3,640.00 | 0 |
| 2022-05-20 | 357.50 | 373.00 | 357.50 | 364.00 | 3,640.00 | 373,566 |
| 2022-05-19 | 350.00 | 362.50 | 349.50 | 357.50 | 3,575.00 | 440,528 |
| 2022-05-18 | 370.00 | 370.00 | 362.00 | 366.00 | 3,660.00 | 291,162 |
| 2022-05-17 | 359.00 | 370.00 | 350.00 | 370.00 | 3,700.00 | 572,724 |
| 2022-05-16 | 378.00 | 378.00 | 352.50 | 359.00 | 3,590.00 | 1,061,262 |
| 2022-05-15 | 374.50 | 374.50 | 374.50 | 374.50 | 3,745.00 | 0 |
| 2022-05-13 | 382.00 | 389.00 | 373.50 | 374.50 | 3,745.00 | 741,387 |
| 2022-05-12 | 385.50 | 396.50 | 381.00 | 382.00 | 3,820.00 | 617,157 |
| 2022-05-11 | 408.50 | 411.00 | 389.50 | 390.50 | 3,905.00 | 1,113,372 |
| 2022-05-10 | 415.50 | 428.00 | 395.00 | 403.50 | 4,035.00 | 1,880,238 |
| 2022-05-09 | 421.50 | 466.00 | 408.50 | 435.00 | 4,350.00 | 10,720,581 |
| 2022-05-08 | 413.00 | 413.00 | 413.00 | 413.00 | 4,130.00 | 0 |
| 2022-05-06 | 404.00 | 422.50 | 404.00 | 413.00 | 4,130.00 | 1,467,874 |
| 2022-05-05 | 406.50 | 406.50 | 406.50 | 406.50 | 4,065.00 | 0 |
| 2022-05-04 | 387.50 | 421.50 | 387.50 | 406.50 | 4,065.00 | 1,934,763 |
| 2022-05-03 | 390.00 | 395.00 | 385.00 | 391.00 | 3,910.00 | 345,682 |
| 2022-05-02 | 386.00 | 395.00 | 383.50 | 390.50 | 3,905.00 | 293,243 |
| 2022-05-01 | 388.50 | 388.50 | 388.50 | 388.50 | 3,885.00 | 0 |
| 2022-04-29 | 385.50 | 402.50 | 383.50 | 388.50 | 3,885.00 | 573,694 |
| 2022-04-28 | 392.00 | 400.50 | 390.50 | 395.50 | 3,955.00 | 390,415 |
| 2022-04-27 | 381.50 | 410.00 | 378.50 | 394.50 | 3,945.00 | 1,003,954 |
| 2022-04-26 | 400.50 | 400.50 | 392.50 | 393.00 | 3,930.00 | 416,565 |
| 2022-04-25 | 400.00 | 406.00 | 390.00 | 400.00 | 4,000.00 | 638,106 |
| 2022-04-22 | 387.50 | 404.00 | 387.00 | 397.00 | 3,970.00 | 584,272 |
| 2022-04-21 | 404.50 | 407.00 | 394.00 | 394.00 | 3,940.00 | 776,022 |
| 2022-04-20 | 425.50 | 425.50 | 403.50 | 406.50 | 4,065.00 | 947,647 |
| 2022-04-19 | 421.50 | 425.00 | 406.50 | 419.50 | 4,195.00 | 967,979 |
| 2022-04-18 | 408.50 | 436.00 | 408.00 | 421.00 | 4,210.00 | 2,417,052 |
| 2022-04-17 | 400.50 | 400.50 | 400.50 | 400.50 | 4,005.00 | 0 |
| 2022-04-15 | 400.00 | 408.00 | 394.50 | 400.50 | 4,005.00 | 681,522 |
| 2022-04-14 | 410.50 | 412.50 | 393.50 | 400.00 | 4,000.00 | 819,352 |
| 2022-04-13 | 404.00 | 423.50 | 393.50 | 410.50 | 4,105.00 | 1,605,916 |
| 2022-04-12 | 383.50 | 440.00 | 383.00 | 405.50 | 4,055.00 | 8,623,024 |
| 2022-04-11 | 390.00 | 394.00 | 375.00 | 379.00 | 3,790.00 | 1,513,652 |
| 2022-04-10 | 396.00 | 396.00 | 396.00 | 396.00 | 3,960.00 | 0 |
| 2022-04-08 | 407.50 | 413.50 | 389.00 | 396.00 | 3,960.00 | 3,342,983 |
| 2022-04-07 | 478.00 | 487.50 | 415.50 | 425.00 | 4,250.00 | 6,620,917 |
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.