ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-05-16 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-05-15 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-05-14 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-05-13 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-05-12 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-05-09 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-05-08 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-05-07 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-05-02 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-30 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-29 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-28 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-26 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-25 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-24 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-23 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-22 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-21 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-18 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-17 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-16 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-15 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-14 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-11 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-10 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-09 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-08 | 51.100 | 51.100 | 51.100 | 51.100 | 511.00 | 0 |
| 2025-04-07 | 53.100 | 55.100 | 51.100 | 51.100 | 511.00 | 745,790 |
| 2025-04-04 | 59.800 | 59.800 | 55.000 | 55.500 | 555.00 | 1,194,501 |
| 2025-04-03 | 55.000 | 63.500 | 55.000 | 59.800 | 598.00 | 1,353,198 |
| 2025-04-02 | 59.900 | 59.900 | 56.500 | 56.600 | 566.00 | 601,799 |
| 2025-04-01 | 54.600 | 65.800 | 54.600 | 60.000 | 600.00 | 4,394,189 |
| 2025-03-31 | 55.600 | 55.900 | 52.100 | 54.500 | 545.00 | 613,730 |
| 2025-03-28 | 54.000 | 59.200 | 52.000 | 55.200 | 552.00 | 1,888,712 |
| 2025-03-27 | 58.900 | 59.500 | 51.500 | 54.500 | 545.00 | 2,340,350 |
| 2025-03-26 | 65.000 | 65.000 | 58.600 | 60.200 | 602.00 | 814,337 |
| 2025-03-25 | 59.100 | 62.700 | 59.100 | 61.900 | 619.00 | 889,278 |
| 2025-03-24 | 60.300 | 64.800 | 59.000 | 59.100 | 591.00 | 970,335 |
| 2025-03-21 | 71.000 | 72.000 | 59.600 | 60.200 | 602.00 | 3,074,312 |
| 2025-03-20 | 77.300 | 78.000 | 74.400 | 74.500 | 745.00 | 380,362 |
| 2025-03-19 | 78.100 | 78.900 | 76.200 | 77.300 | 773.00 | 209,489 |
| 2025-03-18 | 82.700 | 82.900 | 77.000 | 78.200 | 782.00 | 427,444 |
| 2025-03-17 | 79.900 | 83.000 | 78.300 | 82.500 | 825.00 | 604,988 |
| 2025-03-14 | 77.900 | 78.100 | 74.800 | 77.700 | 777.00 | 352,845 |
| 2025-03-13 | 77.300 | 80.800 | 77.200 | 78.000 | 780.00 | 369,504 |
| 2025-03-12 | 78.400 | 81.800 | 76.400 | 76.500 | 765.00 | 481,474 |
| 2025-03-11 | 73.600 | 83.500 | 71.600 | 78.500 | 785.00 | 1,055,530 |
| 2025-03-10 | 71.500 | 74.600 | 68.000 | 74.500 | 745.00 | 464,280 |
| 2025-03-07 | 74.800 | 75.700 | 71.400 | 72.100 | 721.00 | 1,070,760 |
| 2025-03-06 | 67.300 | 82.400 | 66.300 | 75.700 | 757.00 | 3,162,096 |
| 2025-03-05 | 65.700 | 72.200 | 64.000 | 67.800 | 678.00 | 3,264,877 |
| 2025-03-04 | 79.500 | 79.500 | 62.800 | 63.700 | 637.00 | 6,678,243 |
| 2025-02-28 | 92.500 | 92.500 | 89.400 | 89.600 | 896.00 | 347,981 |
| 2025-02-27 | 91.100 | 93.800 | 91.100 | 92.700 | 927.00 | 222,057 |
| 2025-02-26 | 94.500 | 97.200 | 92.200 | 92.300 | 923.00 | 330,226 |
| 2025-02-25 | 97.700 | 97.700 | 94.100 | 94.700 | 947.00 | 261,816 |
| 2025-02-24 | 95.400 | 98.700 | 93.000 | 97.700 | 977.00 | 342,185 |
| 2025-02-21 | 93.600 | 96.300 | 92.500 | 95.400 | 954.00 | 318,034 |
| 2025-02-20 | 93.400 | 95.300 | 93.100 | 93.900 | 939.00 | 404,330 |
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.