ENPlus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 102.70 | 107.00 | 101.10 | 104.00 | 1,040.00 | 624,438 |
| 2024-11-15 | 103.50 | 104.50 | 100.10 | 102.70 | 1,027.00 | 434,689 |
| 2024-11-14 | 106.00 | 106.90 | 101.50 | 103.20 | 1,032.00 | 575,433 |
| 2024-11-13 | 99.100 | 109.00 | 99.100 | 105.70 | 1,057.00 | 1,566,687 |
| 2024-11-12 | 103.70 | 109.30 | 98.100 | 107.20 | 1,072.00 | 2,689,227 |
| 2024-11-11 | 111.50 | 122.00 | 98.800 | 102.40 | 1,024.00 | 5,009,775 |
| 2024-11-08 | 130.30 | 135.90 | 130.00 | 132.40 | 1,324.00 | 444,146 |
| 2024-11-07 | 144.50 | 144.50 | 129.00 | 130.30 | 1,303.00 | 697,476 |
| 2024-11-06 | 139.00 | 147.10 | 136.30 | 138.90 | 1,389.00 | 561,537 |
| 2024-11-05 | 133.80 | 149.00 | 133.80 | 139.00 | 1,390.00 | 794,284 |
| 2024-11-04 | 131.70 | 139.00 | 130.10 | 137.00 | 1,370.00 | 294,163 |
| 2024-11-01 | 130.90 | 134.50 | 129.50 | 131.70 | 1,317.00 | 394,455 |
| 2024-10-31 | 131.10 | 142.00 | 125.00 | 135.60 | 1,356.00 | 774,387 |
| 2024-10-30 | 139.00 | 139.00 | 130.60 | 130.70 | 1,307.00 | 591,911 |
| 2024-10-29 | 144.00 | 144.50 | 135.00 | 138.70 | 1,387.00 | 569,588 |
| 2024-10-28 | 142.50 | 145.40 | 140.50 | 143.70 | 1,437.00 | 310,644 |
| 2024-10-25 | 146.80 | 149.30 | 141.00 | 142.50 | 1,425.00 | 301,837 |
| 2024-10-24 | 151.70 | 153.20 | 145.50 | 145.50 | 1,455.00 | 500,216 |
| 2024-10-23 | 157.60 | 157.60 | 152.00 | 153.20 | 1,532.00 | 222,245 |
| 2024-10-22 | 158.00 | 167.50 | 155.10 | 155.60 | 1,556.00 | 327,334 |
| 2024-10-21 | 160.80 | 162.30 | 158.00 | 158.00 | 1,580.00 | 248,556 |
| 2024-10-18 | 163.00 | 163.00 | 159.90 | 160.70 | 1,607.00 | 212,469 |
| 2024-10-17 | 166.10 | 167.70 | 162.70 | 162.80 | 1,628.00 | 199,073 |
| 2024-10-16 | 166.70 | 166.70 | 156.00 | 165.60 | 1,656.00 | 179,035 |
| 2024-10-15 | 165.40 | 167.30 | 163.20 | 166.70 | 1,667.00 | 204,753 |
| 2024-10-14 | 166.50 | 167.90 | 165.20 | 165.90 | 1,659.00 | 130,132 |
| 2024-10-11 | 169.20 | 170.90 | 162.00 | 165.60 | 1,656.00 | 322,046 |
| 2024-10-10 | 175.20 | 175.20 | 168.50 | 170.90 | 1,709.00 | 296,753 |
| 2024-10-08 | 177.00 | 178.70 | 172.50 | 174.10 | 1,741.00 | 215,684 |
| 2024-10-07 | 173.30 | 179.70 | 172.10 | 177.10 | 1,771.00 | 330,781 |
| 2024-10-04 | 175.00 | 175.00 | 170.50 | 171.90 | 1,719.00 | 317,197 |
| 2024-10-02 | 166.00 | 182.50 | 161.80 | 176.60 | 1,766.00 | 1,073,541 |
| 2024-09-30 | 173.00 | 173.00 | 166.30 | 167.30 | 1,673.00 | 293,942 |
| 2024-09-27 | 168.90 | 170.50 | 167.00 | 170.00 | 1,700.00 | 310,549 |
| 2024-09-26 | 164.10 | 168.10 | 162.80 | 167.70 | 1,677.00 | 281,240 |
| 2024-09-25 | 169.20 | 169.20 | 165.40 | 165.70 | 1,657.00 | 323,935 |
| 2024-09-24 | 161.00 | 172.80 | 161.00 | 166.80 | 1,668.00 | 819,791 |
| 2024-09-23 | 161.10 | 164.50 | 159.10 | 159.10 | 1,591.00 | 399,506 |
| 2024-09-20 | 169.00 | 173.00 | 160.80 | 160.80 | 1,608.00 | 380,491 |
| 2024-09-19 | 167.10 | 168.40 | 164.10 | 165.10 | 1,651.00 | 267,470 |
| 2024-09-13 | 175.00 | 175.00 | 166.00 | 167.00 | 1,670.00 | 283,470 |
| 2024-09-12 | 165.30 | 171.60 | 165.20 | 171.40 | 1,714.00 | 336,919 |
| 2024-09-11 | 162.80 | 166.90 | 162.80 | 163.00 | 1,630.00 | 185,980 |
| 2024-09-10 | 162.10 | 168.20 | 161.50 | 163.70 | 1,637.00 | 315,794 |
| 2024-09-09 | 160.00 | 163.00 | 157.00 | 162.40 | 1,624.00 | 503,064 |
| 2024-09-06 | 171.00 | 175.30 | 160.10 | 164.10 | 1,641.00 | 1,461,486 |
| 2024-09-05 | 176.70 | 181.50 | 171.00 | 171.30 | 1,713.00 | 450,913 |
| 2024-09-04 | 173.50 | 183.40 | 172.70 | 178.00 | 1,780.00 | 716,193 |
| 2024-09-03 | 190.40 | 195.60 | 182.00 | 182.00 | 1,820.00 | 969,333 |
| 2024-09-02 | 181.70 | 203.00 | 181.20 | 195.60 | 1,956.00 | 2,199,978 |
| 2024-08-30 | 171.60 | 187.50 | 171.60 | 184.00 | 1,840.00 | 1,566,110 |
| 2024-08-29 | 169.30 | 171.00 | 167.00 | 170.00 | 1,700.00 | 268,908 |
| 2024-08-28 | 170.50 | 175.80 | 169.50 | 169.80 | 1,698.00 | 315,496 |
| 2024-08-27 | 173.80 | 175.80 | 169.70 | 172.10 | 1,721.00 | 295,705 |
| 2024-08-26 | 177.60 | 183.80 | 174.00 | 174.50 | 1,745.00 | 334,702 |
| 2024-08-23 | 180.10 | 180.80 | 174.00 | 177.00 | 1,770.00 | 417,512 |
| 2024-08-22 | 188.10 | 191.00 | 180.60 | 180.80 | 1,808.00 | 404,363 |
| 2024-08-21 | 190.30 | 191.50 | 185.20 | 188.70 | 1,887.00 | 475,498 |
| 2024-08-20 | 197.00 | 198.00 | 191.50 | 191.50 | 1,915.00 | 381,026 |
| 2024-08-19 | 197.20 | 206.50 | 191.50 | 192.50 | 1,925.00 | 624,834 |
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.