ENPlus Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 7 of 23 · 1,335 trading daysOlder →

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.