Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,818.00 | 1,818.00 | 1,762.00 | 1,762.00 | 1,762.00 | 172,200 |
| 2024-07-19 | 1,819.00 | 1,819.00 | 1,781.00 | 1,781.00 | 1,781.00 | 85,564 |
| 2024-07-18 | 1,800.00 | 1,819.00 | 1,753.00 | 1,819.00 | 1,819.00 | 197,676 |
| 2024-07-17 | 1,849.00 | 1,849.00 | 1,797.00 | 1,819.00 | 1,819.00 | 193,033 |
| 2024-07-16 | 1,890.00 | 1,890.00 | 1,816.00 | 1,834.00 | 1,834.00 | 249,160 |
| 2024-07-15 | 1,865.00 | 1,882.00 | 1,851.00 | 1,866.00 | 1,866.00 | 173,334 |
| 2024-07-12 | 1,870.00 | 1,892.00 | 1,850.00 | 1,884.00 | 1,884.00 | 244,523 |
| 2024-07-11 | 1,920.00 | 1,920.00 | 1,856.00 | 1,871.00 | 1,871.00 | 270,067 |
| 2024-07-10 | 1,918.00 | 1,925.00 | 1,895.00 | 1,910.00 | 1,910.00 | 192,129 |
| 2024-07-09 | 1,881.00 | 1,909.00 | 1,871.00 | 1,909.00 | 1,909.00 | 273,506 |
| 2024-07-08 | 1,896.00 | 1,899.00 | 1,844.00 | 1,890.00 | 1,890.00 | 276,559 |
| 2024-07-05 | 1,856.00 | 1,896.00 | 1,818.00 | 1,874.00 | 1,874.00 | 327,896 |
| 2024-07-04 | 1,801.00 | 1,840.00 | 1,795.00 | 1,836.00 | 1,836.00 | 315,618 |
| 2024-07-03 | 1,791.00 | 1,846.00 | 1,786.00 | 1,800.00 | 1,800.00 | 430,215 |
| 2024-07-02 | 1,923.00 | 1,950.00 | 1,753.00 | 1,783.00 | 1,783.00 | 1,097,862 |
| 2024-07-01 | 1,970.00 | 2,020.00 | 1,948.00 | 1,948.00 | 1,948.00 | 651,852 |
| 2024-06-28 | 2,015.00 | 2,030.00 | 1,961.00 | 1,967.00 | 1,967.00 | 476,374 |
| 2024-06-27 | 1,983.00 | 2,020.00 | 1,951.00 | 2,015.00 | 2,015.00 | 583,161 |
| 2024-06-26 | 1,999.00 | 2,075.00 | 1,972.00 | 1,985.00 | 1,985.00 | 801,990 |
| 2024-06-25 | 1,949.00 | 2,015.00 | 1,917.00 | 2,005.00 | 2,005.00 | 654,890 |
| 2024-06-24 | 1,965.00 | 1,974.00 | 1,926.00 | 1,959.00 | 1,959.00 | 377,669 |
| 2024-06-21 | 1,991.00 | 1,991.00 | 1,920.00 | 1,965.00 | 1,965.00 | 646,908 |
| 2024-06-20 | 1,884.00 | 1,970.00 | 1,861.00 | 1,954.00 | 1,954.00 | 855,278 |
| 2024-06-19 | 1,858.00 | 1,886.00 | 1,850.00 | 1,868.00 | 1,868.00 | 254,196 |
| 2024-06-18 | 1,845.00 | 1,864.00 | 1,820.00 | 1,858.00 | 1,858.00 | 289,878 |
| 2024-06-17 | 1,832.00 | 1,847.00 | 1,820.00 | 1,839.00 | 1,839.00 | 295,070 |
| 2024-06-14 | 1,876.00 | 1,876.00 | 1,829.00 | 1,830.00 | 1,830.00 | 361,870 |
| 2024-06-13 | 1,899.00 | 1,907.00 | 1,855.00 | 1,873.00 | 1,873.00 | 428,608 |
| 2024-06-12 | 1,912.00 | 1,940.00 | 1,884.00 | 1,899.00 | 1,899.00 | 406,043 |
| 2024-06-11 | 1,900.00 | 1,911.00 | 1,878.00 | 1,897.00 | 1,897.00 | 399,056 |
| 2024-06-10 | 1,898.00 | 1,913.00 | 1,867.00 | 1,894.00 | 1,894.00 | 366,553 |
| 2024-06-07 | 1,913.00 | 1,930.00 | 1,890.00 | 1,915.00 | 1,915.00 | 402,436 |
| 2024-06-05 | 1,960.00 | 1,960.00 | 1,902.00 | 1,918.00 | 1,918.00 | 316,376 |
| 2024-06-04 | 1,923.00 | 1,970.00 | 1,923.00 | 1,959.00 | 1,959.00 | 360,438 |
| 2024-06-03 | 1,935.00 | 1,960.00 | 1,896.00 | 1,939.00 | 1,939.00 | 294,312 |
| 2024-05-31 | 1,966.00 | 1,990.00 | 1,911.00 | 1,920.00 | 1,920.00 | 436,724 |
| 2024-05-30 | 1,932.00 | 1,997.00 | 1,896.00 | 1,965.00 | 1,965.00 | 548,664 |
| 2024-05-29 | 1,971.00 | 1,993.00 | 1,905.00 | 1,916.00 | 1,916.00 | 451,250 |
| 2024-05-28 | 1,863.00 | 1,959.00 | 1,845.00 | 1,944.00 | 1,944.00 | 675,882 |
| 2024-05-27 | 1,906.00 | 1,906.00 | 1,845.00 | 1,863.00 | 1,863.00 | 312,831 |
| 2024-05-24 | 1,885.00 | 1,908.00 | 1,860.00 | 1,879.00 | 1,879.00 | 290,242 |
| 2024-05-23 | 1,911.00 | 1,936.00 | 1,862.00 | 1,909.00 | 1,909.00 | 321,360 |
| 2024-05-22 | 1,962.00 | 1,980.00 | 1,908.00 | 1,908.00 | 1,908.00 | 372,795 |
| 2024-05-21 | 1,989.00 | 1,989.00 | 1,952.00 | 1,961.00 | 1,961.00 | 229,543 |
| 2024-05-20 | 1,992.00 | 2,015.00 | 1,946.00 | 1,989.00 | 1,989.00 | 424,959 |
| 2024-05-17 | 1,994.00 | 1,994.00 | 1,944.00 | 1,992.00 | 1,992.00 | 309,099 |
| 2024-05-16 | 1,974.00 | 1,996.00 | 1,960.00 | 1,978.00 | 1,978.00 | 435,549 |
| 2024-05-14 | 2,000.00 | 2,025.00 | 1,960.00 | 1,972.00 | 1,972.00 | 518,232 |
| 2024-05-13 | 1,959.00 | 2,020.00 | 1,943.00 | 1,985.00 | 1,985.00 | 591,496 |
| 2024-05-10 | 2,210.00 | 2,220.00 | 1,953.00 | 1,959.00 | 1,959.00 | 1,810,214 |
| 2024-05-09 | 2,140.00 | 2,220.00 | 2,095.00 | 2,215.00 | 2,215.00 | 1,109,196 |
| 2024-05-08 | 2,100.00 | 2,130.00 | 2,060.00 | 2,120.00 | 2,120.00 | 578,920 |
| 2024-05-07 | 2,080.00 | 2,125.00 | 2,045.00 | 2,080.00 | 2,080.00 | 766,143 |
| 2024-05-03 | 2,030.00 | 2,065.00 | 1,998.00 | 2,055.00 | 2,055.00 | 615,187 |
| 2024-05-02 | 1,967.00 | 2,120.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1,481,876 |
| 2024-04-30 | 1,889.00 | 1,967.00 | 1,869.00 | 1,967.00 | 1,967.00 | 791,619 |
| 2024-04-29 | 1,900.00 | 1,900.00 | 1,870.00 | 1,885.00 | 1,885.00 | 253,245 |
| 2024-04-26 | 1,865.00 | 1,883.00 | 1,852.00 | 1,880.00 | 1,880.00 | 242,198 |
| 2024-04-25 | 1,870.00 | 1,884.00 | 1,834.00 | 1,867.00 | 1,867.00 | 367,579 |
| 2024-04-24 | 1,868.00 | 1,879.00 | 1,827.00 | 1,868.00 | 1,868.00 | 415,059 |
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.