Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,766.00 | 1,794.00 | 1,732.00 | 1,732.00 | 1,732.00 | 286,010 |
| 2024-01-23 | 1,800.00 | 1,828.00 | 1,759.00 | 1,784.00 | 1,784.00 | 442,405 |
| 2024-01-22 | 1,791.00 | 1,800.00 | 1,752.00 | 1,798.00 | 1,798.00 | 224,578 |
| 2024-01-19 | 1,800.00 | 1,819.00 | 1,785.00 | 1,806.00 | 1,806.00 | 244,434 |
| 2024-01-18 | 1,770.00 | 1,805.00 | 1,757.00 | 1,800.00 | 1,800.00 | 218,896 |
| 2024-01-17 | 1,810.00 | 1,820.00 | 1,755.00 | 1,770.00 | 1,770.00 | 540,265 |
| 2024-01-16 | 1,756.00 | 1,824.00 | 1,756.00 | 1,800.00 | 1,800.00 | 699,573 |
| 2024-01-15 | 1,720.00 | 1,759.00 | 1,718.00 | 1,754.00 | 1,754.00 | 47,599 |
| 2024-01-12 | 1,712.00 | 1,735.00 | 1,694.00 | 1,718.00 | 1,718.00 | 203,632 |
| 2024-01-11 | 1,736.00 | 1,750.00 | 1,711.00 | 1,738.00 | 1,738.00 | 124,056 |
| 2024-01-10 | 1,722.00 | 1,739.00 | 1,700.00 | 1,736.00 | 1,736.00 | 116,487 |
| 2024-01-09 | 1,700.00 | 1,750.00 | 1,700.00 | 1,722.00 | 1,722.00 | 196,236 |
| 2024-01-08 | 1,790.00 | 1,790.00 | 1,699.00 | 1,711.00 | 1,711.00 | 364,329 |
| 2024-01-05 | 1,828.00 | 1,828.00 | 1,783.00 | 1,790.00 | 1,790.00 | 199,431 |
| 2024-01-04 | 1,835.00 | 1,841.00 | 1,790.00 | 1,821.00 | 1,821.00 | 326,509 |
| 2024-01-03 | 1,806.00 | 1,844.00 | 1,781.00 | 1,835.00 | 1,835.00 | 366,397 |
| 2024-01-02 | 1,818.00 | 1,837.00 | 1,781.00 | 1,802.00 | 1,802.00 | 211,103 |
| 2023-12-28 | 1,776.00 | 1,819.00 | 1,749.00 | 1,818.00 | 1,818.00 | 461,650 |
| 2023-12-27 | 1,750.00 | 1,784.00 | 1,748.00 | 1,753.00 | 1,753.00 | 228,041 |
| 2023-12-26 | 1,755.00 | 1,790.00 | 1,720.00 | 1,751.00 | 1,751.00 | 220,875 |
| 2023-12-22 | 1,763.00 | 1,779.00 | 1,711.00 | 1,748.00 | 1,748.00 | 194,668 |
| 2023-12-21 | 1,790.00 | 1,800.00 | 1,731.00 | 1,763.00 | 1,763.00 | 206,290 |
| 2023-12-20 | 1,825.00 | 1,825.00 | 1,777.00 | 1,797.00 | 1,797.00 | 252,784 |
| 2023-12-19 | 1,800.00 | 1,826.00 | 1,782.00 | 1,813.00 | 1,813.00 | 227,912 |
| 2023-12-18 | 1,799.00 | 1,813.00 | 1,746.00 | 1,800.00 | 1,800.00 | 367,503 |
| 2023-12-15 | 1,705.00 | 1,774.00 | 1,695.00 | 1,771.00 | 1,771.00 | 340,008 |
| 2023-12-14 | 1,755.00 | 1,787.00 | 1,705.00 | 1,705.00 | 1,705.00 | 237,615 |
| 2023-12-13 | 1,763.00 | 1,779.00 | 1,712.00 | 1,755.00 | 1,755.00 | 249,008 |
| 2023-12-12 | 1,785.00 | 1,785.00 | 1,755.00 | 1,767.00 | 1,767.00 | 200,632 |
| 2023-12-11 | 1,751.00 | 1,818.00 | 1,732.00 | 1,769.00 | 1,769.00 | 378,408 |
| 2023-12-08 | 1,759.00 | 1,768.00 | 1,705.00 | 1,749.00 | 1,749.00 | 348,473 |
| 2023-12-07 | 1,800.00 | 1,826.00 | 1,696.00 | 1,752.00 | 1,752.00 | 768,785 |
| 2023-12-06 | 1,707.00 | 1,794.00 | 1,690.00 | 1,794.00 | 1,794.00 | 750,214 |
| 2023-12-05 | 1,667.00 | 1,723.00 | 1,650.00 | 1,707.00 | 1,707.00 | 686,611 |
| 2023-12-04 | 1,592.00 | 1,687.00 | 1,561.00 | 1,666.00 | 1,666.00 | 711,050 |
| 2023-12-01 | 1,543.00 | 1,615.00 | 1,526.00 | 1,591.00 | 1,591.00 | 653,730 |
| 2023-11-30 | 1,527.00 | 1,557.00 | 1,491.00 | 1,542.00 | 1,542.00 | 358,093 |
| 2023-11-29 | 1,485.00 | 1,740.00 | 1,474.00 | 1,528.00 | 1,528.00 | 3,067,115 |
| 2023-11-28 | 1,453.00 | 1,492.00 | 1,430.00 | 1,485.00 | 1,485.00 | 201,082 |
| 2023-11-27 | 1,485.00 | 1,485.00 | 1,416.00 | 1,450.00 | 1,450.00 | 273,380 |
| 2023-11-24 | 1,404.00 | 1,496.00 | 1,404.00 | 1,454.00 | 1,454.00 | 720,332 |
| 2023-11-23 | 1,402.00 | 1,428.00 | 1,385.00 | 1,399.00 | 1,399.00 | 381,864 |
| 2023-11-22 | 1,383.00 | 1,750.00 | 1,356.00 | 1,402.00 | 1,402.00 | 4,330,106 |
| 2023-11-21 | 1,400.00 | 1,412.00 | 1,377.00 | 1,383.00 | 1,383.00 | 164,180 |
| 2023-11-20 | 1,383.00 | 1,420.00 | 1,379.00 | 1,400.00 | 1,400.00 | 140,819 |
| 2023-11-17 | 1,427.00 | 1,427.00 | 1,375.00 | 1,402.00 | 1,402.00 | 118,219 |
| 2023-11-16 | 1,398.00 | 1,423.00 | 1,390.00 | 1,407.00 | 1,407.00 | 136,303 |
| 2023-11-15 | 1,410.00 | 1,423.00 | 1,375.00 | 1,398.00 | 1,398.00 | 104,382 |
| 2023-11-14 | 1,370.00 | 1,411.00 | 1,360.00 | 1,395.00 | 1,395.00 | 156,582 |
| 2023-11-13 | 1,418.00 | 1,418.00 | 1,343.00 | 1,370.00 | 1,370.00 | 92,714 |
| 2023-11-10 | 1,388.00 | 1,420.00 | 1,350.00 | 1,370.00 | 1,370.00 | 191,873 |
| 2023-11-09 | 1,410.00 | 1,439.00 | 1,385.00 | 1,392.00 | 1,392.00 | 148,816 |
| 2023-11-08 | 1,337.00 | 1,449.00 | 1,337.00 | 1,410.00 | 1,410.00 | 422,682 |
| 2023-11-07 | 1,335.00 | 1,386.00 | 1,315.00 | 1,337.00 | 1,337.00 | 188,446 |
| 2023-11-06 | 1,281.00 | 1,364.00 | 1,278.00 | 1,335.00 | 1,335.00 | 246,774 |
| 2023-11-03 | 1,300.00 | 1,300.00 | 1,267.00 | 1,280.00 | 1,280.00 | 135,106 |
| 2023-11-02 | 1,307.00 | 1,307.00 | 1,260.00 | 1,289.00 | 1,289.00 | 173,240 |
| 2023-11-01 | 1,220.00 | 1,273.00 | 1,220.00 | 1,273.00 | 1,273.00 | 148,881 |
| 2023-10-31 | 1,211.00 | 1,248.00 | 1,196.00 | 1,229.00 | 1,229.00 | 151,871 |
| 2023-10-30 | 1,132.00 | 1,220.00 | 1,132.00 | 1,210.00 | 1,210.00 | 240,722 |
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.