ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 513.00 | 564.00 | 497.00 | 512.00 | 5,120.00 | 10,779,123 |
| 2022-04-05 | 589.00 | 592.00 | 477.50 | 521.00 | 5,210.00 | 16,721,826 |
| 2022-04-04 | 480.00 | 598.00 | 459.00 | 598.00 | 5,980.00 | 32,579,069 |
| 2022-04-03 | 460.50 | 460.50 | 460.50 | 460.50 | 4,605.00 | 0 |
| 2022-04-01 | 407.50 | 472.00 | 399.50 | 460.50 | 4,605.00 | 11,171,382 |
| 2022-03-31 | 394.00 | 415.00 | 390.00 | 407.50 | 4,075.00 | 894,305 |
| 2022-03-30 | 406.00 | 408.00 | 392.50 | 394.50 | 3,945.00 | 417,758 |
| 2022-03-29 | 411.50 | 414.50 | 403.50 | 406.00 | 4,060.00 | 418,252 |
| 2022-03-28 | 410.00 | 427.00 | 405.00 | 411.50 | 4,115.00 | 968,093 |
| 2022-03-27 | 409.50 | 409.50 | 409.50 | 409.50 | 4,095.00 | 0 |
| 2022-03-25 | 392.00 | 410.00 | 386.50 | 409.50 | 4,095.00 | 861,627 |
| 2022-03-24 | 398.00 | 398.00 | 383.00 | 394.00 | 3,940.00 | 694,560 |
| 2022-03-23 | 401.00 | 413.50 | 393.50 | 400.00 | 4,000.00 | 1,281,011 |
| 2022-03-22 | 401.50 | 401.50 | 380.00 | 394.50 | 3,945.00 | 452,697 |
| 2022-03-21 | 414.00 | 414.00 | 414.00 | 414.00 | 4,140.00 | 0 |
| 2022-03-20 | 414.00 | 414.00 | 414.00 | 414.00 | 4,140.00 | 0 |
| 2022-03-18 | 428.00 | 429.50 | 409.00 | 414.00 | 4,140.00 | 1,042,474 |
| 2022-03-17 | 412.00 | 412.00 | 412.00 | 412.00 | 4,120.00 | 0 |
| 2022-03-16 | 412.00 | 412.00 | 412.00 | 412.00 | 4,120.00 | 0 |
| 2022-03-15 | 412.00 | 412.00 | 412.00 | 412.00 | 4,120.00 | 0 |
| 2022-03-14 | 419.50 | 422.50 | 404.50 | 412.00 | 4,120.00 | 568,308 |
| 2022-03-13 | 425.50 | 425.50 | 425.50 | 425.50 | 4,255.00 | 0 |
| 2022-03-11 | 416.00 | 416.00 | 416.00 | 416.00 | 4,160.00 | 0 |
| 2022-03-10 | 416.00 | 416.00 | 416.00 | 416.00 | 4,160.00 | 0 |
| 2022-03-09 | 416.00 | 416.00 | 416.00 | 416.00 | 4,160.00 | 0 |
| 2022-03-08 | 422.00 | 431.00 | 407.00 | 416.00 | 4,160.00 | 784,720 |
| 2022-03-07 | 440.00 | 446.00 | 404.50 | 420.00 | 4,200.00 | 1,656,264 |
| 2022-03-06 | 428.50 | 428.50 | 428.50 | 428.50 | 4,285.00 | 0 |
| 2022-03-04 | 412.50 | 412.50 | 412.50 | 412.50 | 4,125.00 | 0 |
| 2022-03-03 | 410.50 | 418.50 | 405.00 | 412.50 | 4,125.00 | 958,010 |
| 2022-03-02 | 392.00 | 416.50 | 392.00 | 410.00 | 4,100.00 | 1,846,546 |
| 2022-03-01 | 389.50 | 389.50 | 389.50 | 389.50 | 3,895.00 | 0 |
| 2022-02-28 | 374.50 | 374.50 | 374.50 | 374.50 | 3,745.00 | 0 |
| 2022-02-27 | 374.50 | 374.50 | 374.50 | 374.50 | 3,745.00 | 0 |
| 2022-02-25 | 377.50 | 385.00 | 365.00 | 374.50 | 3,745.00 | 1,223,151 |
| 2022-02-24 | 393.50 | 395.50 | 366.00 | 370.00 | 3,700.00 | 1,747,329 |
| 2022-02-23 | 395.00 | 395.00 | 395.00 | 395.00 | 3,950.00 | 0 |
| 2022-02-22 | 395.00 | 395.00 | 395.00 | 395.00 | 3,950.00 | 0 |
| 2022-02-21 | 395.00 | 395.00 | 395.00 | 395.00 | 3,950.00 | 0 |
| 2022-02-20 | 395.00 | 395.00 | 395.00 | 395.00 | 3,950.00 | 0 |
| 2022-02-18 | 360.00 | 427.50 | 350.50 | 395.00 | 3,950.00 | 12,659,094 |
| 2022-02-17 | 339.00 | 348.50 | 326.00 | 346.00 | 3,460.00 | 949,939 |
| 2022-02-16 | 336.50 | 345.50 | 333.50 | 339.00 | 3,390.00 | 392,637 |
| 2022-02-15 | 340.00 | 341.50 | 325.00 | 335.50 | 3,355.00 | 665,307 |
| 2022-02-14 | 325.50 | 356.50 | 325.50 | 340.00 | 3,400.00 | 1,102,696 |
| 2022-02-13 | 332.00 | 332.00 | 332.00 | 332.00 | 3,320.00 | 0 |
| 2022-02-11 | 338.50 | 338.50 | 327.00 | 332.00 | 3,320.00 | 402,249 |
| 2022-02-10 | 349.00 | 352.00 | 338.50 | 339.50 | 3,395.00 | 452,214 |
| 2022-02-09 | 353.00 | 353.00 | 353.00 | 353.00 | 3,530.00 | 0 |
| 2022-02-08 | 353.00 | 353.00 | 353.00 | 353.00 | 3,530.00 | 0 |
| 2022-02-07 | 362.50 | 369.00 | 345.00 | 353.00 | 3,530.00 | 939,283 |
| 2022-02-04 | 362.00 | 363.50 | 340.00 | 360.00 | 3,600.00 | 535,912 |
| 2022-02-03 | 346.00 | 366.50 | 345.00 | 362.00 | 3,620.00 | 758,103 |
| 2022-01-28 | 335.00 | 335.00 | 335.00 | 335.00 | 3,350.00 | 0 |
| 2022-01-27 | 367.50 | 368.00 | 331.50 | 335.00 | 3,350.00 | 1,444,402 |
| 2022-01-26 | 354.50 | 354.50 | 354.50 | 354.50 | 3,545.00 | 0 |
| 2022-01-25 | 383.50 | 391.00 | 350.00 | 354.50 | 3,545.00 | 1,291,757 |
| 2022-01-24 | 384.50 | 395.50 | 370.00 | 380.50 | 3,805.00 | 1,358,082 |
| 2022-01-23 | 385.00 | 385.00 | 385.00 | 385.00 | 3,850.00 | 0 |
| 2022-01-21 | 394.50 | 406.00 | 378.50 | 385.00 | 3,850.00 | 1,314,946 |
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.