Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,810.00 | 1,850.00 | 1,793.00 | 1,850.00 | 1,850.00 | 556,693 |
| 2024-04-22 | 1,760.00 | 1,804.00 | 1,755.00 | 1,790.00 | 1,790.00 | 365,796 |
| 2024-04-19 | 1,780.00 | 1,792.00 | 1,703.00 | 1,759.00 | 1,759.00 | 496,295 |
| 2024-04-18 | 1,718.00 | 1,764.00 | 1,718.00 | 1,760.00 | 1,760.00 | 272,144 |
| 2024-04-17 | 1,717.00 | 1,764.00 | 1,710.00 | 1,728.00 | 1,728.00 | 368,292 |
| 2024-04-16 | 1,789.00 | 1,789.00 | 1,699.00 | 1,710.00 | 1,710.00 | 510,879 |
| 2024-04-15 | 1,768.00 | 1,799.00 | 1,745.00 | 1,794.00 | 1,794.00 | 323,529 |
| 2024-04-12 | 1,786.00 | 1,818.00 | 1,771.00 | 1,785.00 | 1,785.00 | 204,689 |
| 2024-04-11 | 1,827.00 | 1,827.00 | 1,762.00 | 1,786.00 | 1,786.00 | 259,349 |
| 2024-04-09 | 1,768.00 | 1,840.00 | 1,750.00 | 1,805.00 | 1,805.00 | 526,753 |
| 2024-04-08 | 1,806.00 | 1,825.00 | 1,755.00 | 1,785.00 | 1,785.00 | 242,828 |
| 2024-04-05 | 1,787.00 | 1,861.00 | 1,763.00 | 1,805.00 | 1,805.00 | 929,423 |
| 2024-04-04 | 1,794.00 | 1,832.00 | 1,763.00 | 1,787.00 | 1,787.00 | 261,558 |
| 2024-04-03 | 1,823.00 | 1,874.00 | 1,780.00 | 1,792.00 | 1,792.00 | 517,347 |
| 2024-04-02 | 1,863.00 | 1,870.00 | 1,798.00 | 1,822.00 | 1,822.00 | 571,954 |
| 2024-04-01 | 1,883.00 | 1,886.00 | 1,821.00 | 1,863.00 | 1,863.00 | 450,573 |
| 2024-03-29 | 1,865.00 | 1,919.00 | 1,830.00 | 1,883.00 | 1,883.00 | 496,238 |
| 2024-03-28 | 1,976.00 | 2,035.00 | 1,882.00 | 1,882.00 | 1,882.00 | 707,277 |
| 2024-03-27 | 2,030.00 | 2,080.00 | 1,983.00 | 1,985.00 | 1,985.00 | 645,341 |
| 2024-03-26 | 2,015.00 | 2,070.00 | 1,999.00 | 2,025.00 | 2,025.00 | 584,035 |
| 2024-03-25 | 1,997.00 | 2,075.00 | 1,950.00 | 2,030.00 | 2,030.00 | 736,697 |
| 2024-03-22 | 1,960.00 | 1,996.00 | 1,911.00 | 1,990.00 | 1,990.00 | 720,796 |
| 2024-03-21 | 1,930.00 | 1,964.00 | 1,839.00 | 1,959.00 | 1,959.00 | 969,324 |
| 2024-03-20 | 1,789.00 | 1,890.00 | 1,772.00 | 1,882.00 | 1,882.00 | 1,640,659 |
| 2024-03-19 | 1,707.00 | 1,779.00 | 1,650.00 | 1,779.00 | 1,779.00 | 460,546 |
| 2024-03-18 | 1,643.00 | 1,733.00 | 1,643.00 | 1,707.00 | 1,707.00 | 336,670 |
| 2024-03-15 | 1,660.00 | 1,681.00 | 1,641.00 | 1,657.00 | 1,657.00 | 93,842 |
| 2024-03-14 | 1,661.00 | 1,687.00 | 1,636.00 | 1,660.00 | 1,660.00 | 94,928 |
| 2024-03-13 | 1,637.00 | 1,685.00 | 1,626.00 | 1,665.00 | 1,665.00 | 124,816 |
| 2024-03-12 | 1,642.00 | 1,669.00 | 1,616.00 | 1,637.00 | 1,637.00 | 135,254 |
| 2024-03-11 | 1,639.00 | 1,678.00 | 1,607.00 | 1,642.00 | 1,642.00 | 188,294 |
| 2024-03-08 | 1,590.00 | 1,635.00 | 1,564.00 | 1,608.00 | 1,608.00 | 163,177 |
| 2024-03-07 | 1,597.00 | 1,632.00 | 1,580.00 | 1,594.00 | 1,594.00 | 224,519 |
| 2024-03-06 | 1,612.00 | 1,634.00 | 1,598.00 | 1,600.00 | 1,600.00 | 140,297 |
| 2024-03-05 | 1,669.00 | 1,669.00 | 1,600.00 | 1,612.00 | 1,612.00 | 279,686 |
| 2024-03-04 | 1,690.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 223,200 |
| 2024-02-29 | 1,651.00 | 1,718.00 | 1,632.00 | 1,690.00 | 1,690.00 | 243,892 |
| 2024-02-28 | 1,630.00 | 1,669.00 | 1,630.00 | 1,651.00 | 1,651.00 | 104,271 |
| 2024-02-27 | 1,630.00 | 1,670.00 | 1,628.00 | 1,641.00 | 1,641.00 | 135,286 |
| 2024-02-26 | 1,649.00 | 1,680.00 | 1,640.00 | 1,651.00 | 1,651.00 | 138,555 |
| 2024-02-23 | 1,699.00 | 1,699.00 | 1,643.00 | 1,649.00 | 1,649.00 | 134,374 |
| 2024-02-22 | 1,700.00 | 1,700.00 | 1,650.00 | 1,663.00 | 1,663.00 | 136,418 |
| 2024-02-21 | 1,729.00 | 1,729.00 | 1,682.00 | 1,685.00 | 1,685.00 | 193,654 |
| 2024-02-20 | 1,715.00 | 1,739.00 | 1,696.00 | 1,718.00 | 1,718.00 | 201,361 |
| 2024-02-19 | 1,721.00 | 1,738.00 | 1,709.00 | 1,715.00 | 1,715.00 | 123,984 |
| 2024-02-16 | 1,747.00 | 1,750.00 | 1,717.00 | 1,721.00 | 1,721.00 | 124,149 |
| 2024-02-15 | 1,743.00 | 1,749.00 | 1,724.00 | 1,741.00 | 1,741.00 | 132,162 |
| 2024-02-14 | 1,716.00 | 1,779.00 | 1,715.00 | 1,750.00 | 1,750.00 | 175,529 |
| 2024-02-13 | 1,795.00 | 1,795.00 | 1,728.00 | 1,740.00 | 1,740.00 | 280,882 |
| 2024-02-08 | 1,707.00 | 1,777.00 | 1,700.00 | 1,769.00 | 1,769.00 | 288,029 |
| 2024-02-07 | 1,753.00 | 1,802.00 | 1,734.00 | 1,750.00 | 1,750.00 | 391,559 |
| 2024-02-06 | 1,759.00 | 1,770.00 | 1,713.00 | 1,750.00 | 1,750.00 | 347,255 |
| 2024-02-05 | 1,730.00 | 1,766.00 | 1,703.00 | 1,737.00 | 1,737.00 | 202,381 |
| 2024-02-02 | 1,713.00 | 1,744.00 | 1,694.00 | 1,730.00 | 1,730.00 | 146,524 |
| 2024-02-01 | 1,704.00 | 1,740.00 | 1,680.00 | 1,719.00 | 1,719.00 | 235,015 |
| 2024-01-31 | 1,714.00 | 1,742.00 | 1,665.00 | 1,729.00 | 1,729.00 | 257,682 |
| 2024-01-30 | 1,613.00 | 1,730.00 | 1,600.00 | 1,714.00 | 1,714.00 | 302,375 |
| 2024-01-29 | 1,700.00 | 1,773.00 | 1,611.00 | 1,613.00 | 1,613.00 | 334,539 |
| 2024-01-26 | 1,648.00 | 1,726.00 | 1,600.00 | 1,712.00 | 1,712.00 | 235,271 |
| 2024-01-25 | 1,780.00 | 1,780.00 | 1,652.00 | 1,653.00 | 1,653.00 | 333,999 |
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.