ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 90.600 | 93.800 | 90.000 | 93.400 | 934.00 | 382,938 |
| 2025-02-18 | 90.800 | 93.100 | 88.800 | 90.600 | 906.00 | 461,234 |
| 2025-02-17 | 87.400 | 94.500 | 87.400 | 91.300 | 913.00 | 873,425 |
| 2025-02-14 | 92.400 | 93.000 | 87.000 | 87.500 | 875.00 | 1,300,874 |
| 2025-02-13 | 92.300 | 94.300 | 91.600 | 93.000 | 930.00 | 612,605 |
| 2025-02-12 | 96.100 | 96.100 | 92.200 | 92.200 | 922.00 | 527,671 |
| 2025-02-11 | 96.100 | 97.000 | 94.600 | 96.100 | 961.00 | 395,480 |
| 2025-02-10 | 94.700 | 96.300 | 93.200 | 96.100 | 961.00 | 266,170 |
| 2025-02-07 | 96.900 | 97.000 | 95.300 | 95.500 | 955.00 | 199,877 |
| 2025-02-06 | 97.500 | 98.300 | 93.500 | 96.900 | 969.00 | 205,656 |
| 2025-02-05 | 93.000 | 98.200 | 93.000 | 96.100 | 961.00 | 340,432 |
| 2025-02-04 | 92.500 | 96.000 | 92.500 | 93.800 | 938.00 | 235,930 |
| 2025-02-03 | 98.000 | 98.900 | 92.000 | 92.500 | 925.00 | 700,835 |
| 2025-01-31 | 99.700 | 100.30 | 98.200 | 98.300 | 983.00 | 401,098 |
| 2025-01-24 | 99.600 | 101.00 | 99.000 | 99.700 | 997.00 | 308,655 |
| 2025-01-23 | 101.30 | 101.30 | 99.000 | 100.00 | 1,000.00 | 334,627 |
| 2025-01-22 | 104.30 | 104.30 | 98.000 | 100.30 | 1,003.00 | 1,031,227 |
| 2025-01-21 | 113.60 | 113.70 | 102.30 | 104.10 | 1,041.00 | 673,602 |
| 2025-01-20 | 113.10 | 114.00 | 109.10 | 113.40 | 1,134.00 | 329,543 |
| 2025-01-17 | 110.50 | 114.70 | 109.10 | 110.50 | 1,105.00 | 265,868 |
| 2025-01-16 | 113.10 | 114.70 | 111.10 | 111.90 | 1,119.00 | 307,938 |
| 2025-01-15 | 118.90 | 119.10 | 110.50 | 111.90 | 1,119.00 | 630,523 |
| 2025-01-14 | 120.20 | 121.50 | 116.00 | 118.90 | 1,189.00 | 580,489 |
| 2025-01-13 | 111.00 | 129.70 | 111.00 | 122.60 | 1,226.00 | 5,529,401 |
| 2025-01-10 | 110.40 | 112.20 | 108.70 | 109.70 | 1,097.00 | 192,207 |
| 2025-01-09 | 110.20 | 110.30 | 107.00 | 110.30 | 1,103.00 | 214,577 |
| 2025-01-08 | 107.10 | 111.10 | 105.00 | 110.50 | 1,105.00 | 444,897 |
| 2025-01-07 | 107.70 | 110.10 | 103.00 | 107.20 | 1,072.00 | 172,082 |
| 2025-01-06 | 104.50 | 109.90 | 104.50 | 107.70 | 1,077.00 | 198,156 |
| 2025-01-03 | 100.50 | 107.10 | 100.00 | 105.80 | 1,058.00 | 301,872 |
| 2025-01-02 | 102.00 | 102.10 | 100.20 | 101.30 | 1,013.00 | 158,939 |
| 2024-12-30 | 101.00 | 103.90 | 100.20 | 102.00 | 1,020.00 | 264,874 |
| 2024-12-27 | 105.50 | 107.90 | 101.00 | 101.00 | 1,010.00 | 286,271 |
| 2024-12-26 | 110.20 | 111.40 | 106.00 | 106.70 | 1,067.00 | 247,477 |
| 2024-12-24 | 111.00 | 112.80 | 108.30 | 110.20 | 1,102.00 | 249,498 |
| 2024-12-23 | 109.70 | 112.20 | 109.70 | 110.50 | 1,105.00 | 153,561 |
| 2024-12-20 | 111.00 | 115.30 | 109.60 | 110.00 | 1,100.00 | 229,589 |
| 2024-12-19 | 114.00 | 114.10 | 111.00 | 112.20 | 1,122.00 | 241,177 |
| 2024-12-18 | 116.00 | 116.10 | 111.40 | 115.30 | 1,153.00 | 464,203 |
| 2024-12-17 | 125.20 | 125.70 | 116.30 | 116.40 | 1,164.00 | 558,385 |
| 2024-12-16 | 117.60 | 126.10 | 117.60 | 124.70 | 1,247.00 | 570,420 |
| 2024-12-13 | 115.60 | 118.00 | 112.50 | 117.50 | 1,175.00 | 275,563 |
| 2024-12-12 | 117.40 | 118.30 | 113.40 | 116.80 | 1,168.00 | 430,539 |
| 2024-12-11 | 110.50 | 119.00 | 108.00 | 117.40 | 1,174.00 | 656,419 |
| 2024-12-10 | 99.500 | 108.70 | 99.500 | 107.60 | 1,076.00 | 341,519 |
| 2024-12-09 | 103.30 | 104.90 | 100.00 | 100.00 | 1,000.00 | 341,652 |
| 2024-12-06 | 101.50 | 106.60 | 101.40 | 105.00 | 1,050.00 | 255,790 |
| 2024-12-05 | 106.80 | 109.40 | 103.60 | 103.60 | 1,036.00 | 216,278 |
| 2024-12-04 | 105.10 | 110.00 | 105.10 | 106.80 | 1,068.00 | 266,388 |
| 2024-12-03 | 108.90 | 112.50 | 108.30 | 110.70 | 1,107.00 | 243,669 |
| 2024-12-02 | 119.90 | 121.70 | 108.60 | 108.90 | 1,089.00 | 816,217 |
| 2024-11-29 | 116.80 | 120.40 | 114.00 | 119.90 | 1,199.00 | 395,312 |
| 2024-11-28 | 116.40 | 125.00 | 115.50 | 116.40 | 1,164.00 | 605,894 |
| 2024-11-27 | 116.90 | 118.50 | 113.50 | 116.40 | 1,164.00 | 403,014 |
| 2024-11-26 | 114.60 | 122.10 | 113.20 | 117.00 | 1,170.00 | 702,187 |
| 2024-11-25 | 107.50 | 117.50 | 107.50 | 114.50 | 1,145.00 | 813,736 |
| 2024-11-22 | 104.10 | 110.00 | 104.10 | 107.50 | 1,075.00 | 433,358 |
| 2024-11-21 | 105.80 | 108.40 | 103.30 | 104.10 | 1,041.00 | 230,508 |
| 2024-11-20 | 101.50 | 112.90 | 100.90 | 106.10 | 1,061.00 | 899,469 |
| 2024-11-19 | 104.00 | 105.40 | 101.30 | 102.90 | 1,029.00 | 369,080 |
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.