ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 396.00 | 414.00 | 384.00 | 400.00 | 4,000.00 | 1,359,069 |
| 2022-01-19 | 415.50 | 420.00 | 394.50 | 396.00 | 3,960.00 | 1,814,442 |
| 2022-01-18 | 428.00 | 445.00 | 413.00 | 426.00 | 4,260.00 | 2,631,782 |
| 2022-01-17 | 442.50 | 446.50 | 424.50 | 429.00 | 4,290.00 | 1,639,121 |
| 2022-01-16 | 443.00 | 443.00 | 443.00 | 443.00 | 4,430.00 | 0 |
| 2022-01-14 | 453.50 | 464.00 | 439.00 | 443.00 | 4,430.00 | 2,243,782 |
| 2022-01-13 | 480.50 | 492.50 | 455.00 | 460.00 | 4,600.00 | 2,543,496 |
| 2022-01-12 | 451.00 | 505.00 | 450.00 | 474.00 | 4,740.00 | 6,237,782 |
| 2022-01-11 | 448.00 | 515.00 | 425.00 | 485.50 | 4,855.00 | 18,606,983 |
| 2022-01-10 | 490.50 | 491.50 | 442.00 | 448.00 | 4,480.00 | 4,120,497 |
| 2022-01-09 | 496.00 | 496.00 | 496.00 | 496.00 | 4,960.00 | 0 |
| 2022-01-07 | 503.00 | 569.00 | 469.00 | 496.00 | 4,960.00 | 8,508,239 |
| 2022-01-06 | 519.00 | 530.00 | 504.00 | 510.00 | 5,100.00 | 2,969,558 |
| 2022-01-05 | 493.00 | 505.00 | 486.50 | 496.50 | 4,965.00 | 1,924,170 |
| 2022-01-04 | 490.50 | 510.00 | 479.00 | 509.00 | 5,090.00 | 2,795,856 |
| 2022-01-03 | 488.00 | 510.00 | 469.50 | 487.00 | 4,870.00 | 9,529,334 |
| 2021-12-30 | 474.50 | 539.00 | 447.00 | 479.00 | 4,790.00 | 38,526,369 |
| 2021-12-29 | 407.50 | 478.00 | 405.50 | 459.50 | 4,595.00 | 52,868,615 |
| 2021-12-28 | 335.50 | 431.50 | 326.00 | 368.00 | 3,680.00 | 17,675,754 |
| 2021-12-27 | 345.50 | 345.50 | 332.00 | 332.00 | 3,320.00 | 332,403 |
| 2021-12-26 | 345.50 | 345.50 | 345.50 | 345.50 | 3,455.00 | 0 |
| 2021-12-24 | 329.50 | 364.50 | 326.00 | 345.50 | 3,455.00 | 1,422,435 |
| 2021-12-23 | 315.00 | 324.50 | 313.00 | 322.00 | 3,220.00 | 176,537 |
| 2021-12-22 | 320.00 | 321.00 | 310.00 | 313.50 | 3,135.00 | 131,997 |
| 2021-12-21 | 331.50 | 335.00 | 315.50 | 319.00 | 3,190.00 | 168,653 |
| 2021-12-20 | 339.50 | 345.50 | 332.00 | 335.00 | 3,350.00 | 121,344 |
| 2021-12-17 | 344.00 | 347.50 | 333.50 | 339.50 | 3,395.00 | 168,121 |
| 2021-12-16 | 335.00 | 338.50 | 328.50 | 337.50 | 3,375.00 | 150,430 |
| 2021-12-15 | 342.00 | 347.50 | 334.00 | 336.00 | 3,360.00 | 127,603 |
| 2021-12-14 | 345.00 | 350.50 | 321.00 | 341.50 | 3,415.00 | 213,231 |
| 2021-12-13 | 332.00 | 347.00 | 327.00 | 344.50 | 3,445.00 | 322,607 |
| 2021-12-10 | 321.50 | 332.50 | 321.00 | 332.00 | 3,320.00 | 378,282 |
| 2021-12-09 | 310.50 | 326.00 | 308.00 | 321.00 | 3,210.00 | 376,490 |
| 2021-12-08 | 314.00 | 314.00 | 309.00 | 310.50 | 3,105.00 | 104,672 |
| 2021-12-07 | 303.00 | 313.00 | 303.00 | 310.50 | 3,105.00 | 93,070 |
| 2021-12-06 | 306.50 | 311.50 | 302.50 | 306.00 | 3,060.00 | 60,243 |
| 2021-12-03 | 307.00 | 309.50 | 301.00 | 309.00 | 3,090.00 | 109,611 |
| 2021-12-02 | 301.00 | 314.00 | 290.00 | 307.00 | 3,070.00 | 174,038 |
| 2021-12-01 | 301.00 | 301.00 | 274.50 | 300.00 | 3,000.00 | 231,686 |
| 2021-11-30 | 314.00 | 317.50 | 296.00 | 301.00 | 3,010.00 | 439,896 |
| 2021-11-29 | 312.00 | 318.00 | 311.00 | 314.50 | 3,145.00 | 199,892 |
| 2021-11-26 | 328.50 | 329.00 | 312.00 | 321.50 | 3,215.00 | 335,782 |
| 2021-11-25 | 330.50 | 337.00 | 326.50 | 328.50 | 3,285.00 | 228,245 |
| 2021-11-24 | 330.50 | 334.00 | 330.00 | 330.50 | 3,305.00 | 136,272 |
| 2021-11-23 | 339.00 | 339.00 | 330.50 | 331.50 | 3,315.00 | 119,178 |
| 2021-11-22 | 340.50 | 341.00 | 331.50 | 334.50 | 3,345.00 | 200,632 |
| 2021-11-19 | 338.00 | 343.50 | 338.00 | 340.50 | 3,405.00 | 129,663 |
| 2021-11-18 | 341.00 | 348.50 | 337.00 | 341.00 | 3,410.00 | 157,637 |
| 2021-11-17 | 349.50 | 354.00 | 339.50 | 341.00 | 3,410.00 | 291,235 |
| 2021-11-16 | 351.00 | 352.50 | 343.00 | 346.00 | 3,460.00 | 176,891 |
| 2021-11-15 | 354.00 | 354.00 | 345.00 | 349.50 | 3,495.00 | 196,878 |
| 2021-11-12 | 342.50 | 355.00 | 342.00 | 350.00 | 3,500.00 | 135,610 |
| 2021-11-11 | 347.50 | 349.50 | 339.50 | 341.50 | 3,415.00 | 180,461 |
| 2021-11-10 | 351.00 | 356.50 | 342.00 | 344.50 | 3,445.00 | 164,243 |
| 2021-11-09 | 343.50 | 358.00 | 343.50 | 350.50 | 3,505.00 | 197,973 |
| 2021-11-08 | 349.50 | 349.50 | 342.00 | 349.50 | 3,495.00 | 198,976 |
| 2021-11-05 | 354.50 | 361.50 | 348.50 | 351.00 | 3,510.00 | 215,036 |
| 2021-11-04 | 362.00 | 369.00 | 352.50 | 356.50 | 3,565.00 | 311,292 |
| 2021-11-03 | 369.50 | 375.00 | 351.00 | 366.00 | 3,660.00 | 507,010 |
| 2021-11-02 | 393.00 | 399.50 | 369.50 | 369.50 | 3,695.00 | 945,899 |
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.