Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,121.00 | 1,188.00 | 1,121.00 | 1,163.00 | 1,163.00 | 212,736 |
| 2023-10-26 | 1,121.00 | 1,200.00 | 1,110.00 | 1,131.00 | 1,131.00 | 253,336 |
| 2023-10-25 | 1,202.00 | 1,232.00 | 1,153.00 | 1,165.00 | 1,165.00 | 209,452 |
| 2023-10-24 | 1,201.00 | 1,271.00 | 1,135.00 | 1,198.00 | 1,198.00 | 410,312 |
| 2023-10-23 | 1,193.00 | 1,235.00 | 1,193.00 | 1,201.00 | 1,201.00 | 183,671 |
| 2023-10-20 | 1,221.00 | 1,250.00 | 1,179.00 | 1,226.00 | 1,226.00 | 355,978 |
| 2023-10-19 | 1,322.00 | 1,333.00 | 1,247.00 | 1,255.00 | 1,255.00 | 655,563 |
| 2023-10-18 | 1,357.00 | 1,359.00 | 1,320.00 | 1,336.00 | 1,336.00 | 228,189 |
| 2023-10-17 | 1,361.00 | 1,385.00 | 1,361.00 | 1,369.00 | 1,369.00 | 144,410 |
| 2023-10-16 | 1,408.00 | 1,408.00 | 1,350.00 | 1,358.00 | 1,358.00 | 262,849 |
| 2023-10-13 | 1,450.00 | 1,450.00 | 1,393.00 | 1,407.00 | 1,407.00 | 322,979 |
| 2023-10-12 | 1,458.00 | 1,461.00 | 1,435.00 | 1,451.00 | 1,451.00 | 133,537 |
| 2023-10-11 | 1,442.00 | 1,495.00 | 1,423.00 | 1,438.00 | 1,438.00 | 165,128 |
| 2023-10-10 | 1,445.00 | 1,469.00 | 1,424.00 | 1,441.00 | 1,441.00 | 261,203 |
| 2023-10-06 | 1,430.00 | 1,464.00 | 1,430.00 | 1,459.00 | 1,459.00 | 138,772 |
| 2023-10-05 | 1,432.00 | 1,464.00 | 1,410.00 | 1,430.00 | 1,430.00 | 216,428 |
| 2023-10-04 | 1,489.00 | 1,498.00 | 1,430.00 | 1,434.00 | 1,434.00 | 389,536 |
| 2023-09-27 | 1,453.00 | 1,505.00 | 1,452.00 | 1,505.00 | 1,505.00 | 162,403 |
| 2023-09-26 | 1,499.00 | 1,499.00 | 1,453.00 | 1,453.00 | 1,453.00 | 285,708 |
| 2023-09-25 | 1,512.00 | 1,512.00 | 1,493.00 | 1,497.00 | 1,497.00 | 121,953 |
| 2023-09-22 | 1,499.00 | 1,522.00 | 1,492.00 | 1,504.00 | 1,504.00 | 311,177 |
| 2023-09-21 | 1,567.00 | 1,567.00 | 1,515.00 | 1,520.00 | 1,520.00 | 308,654 |
| 2023-09-20 | 1,572.00 | 1,603.00 | 1,565.00 | 1,567.00 | 1,567.00 | 155,360 |
| 2023-09-19 | 1,586.00 | 1,612.00 | 1,570.00 | 1,582.00 | 1,582.00 | 206,081 |
| 2023-09-18 | 1,589.00 | 1,616.00 | 1,575.00 | 1,600.00 | 1,600.00 | 169,396 |
| 2023-09-15 | 1,592.00 | 1,598.00 | 1,571.00 | 1,590.00 | 1,590.00 | 220,041 |
| 2023-09-14 | 1,605.00 | 1,625.00 | 1,585.00 | 1,592.00 | 1,592.00 | 161,690 |
| 2023-09-13 | 1,627.00 | 1,648.00 | 1,580.00 | 1,589.00 | 1,589.00 | 422,865 |
| 2023-09-12 | 1,644.00 | 1,675.00 | 1,619.00 | 1,635.00 | 1,635.00 | 282,174 |
| 2023-09-11 | 1,636.00 | 1,675.00 | 1,636.00 | 1,660.00 | 1,660.00 | 228,686 |
| 2023-09-08 | 1,616.00 | 1,649.00 | 1,616.00 | 1,640.00 | 1,640.00 | 209,600 |
| 2023-09-07 | 1,669.00 | 1,685.00 | 1,619.00 | 1,639.00 | 1,639.00 | 348,246 |
| 2023-09-06 | 1,707.00 | 1,729.00 | 1,663.00 | 1,665.00 | 1,665.00 | 287,797 |
| 2023-09-05 | 1,707.00 | 1,721.00 | 1,678.00 | 1,707.00 | 1,707.00 | 199,244 |
| 2023-09-04 | 1,755.00 | 1,757.00 | 1,700.00 | 1,706.00 | 1,706.00 | 281,149 |
| 2023-09-01 | 1,811.00 | 1,815.00 | 1,755.00 | 1,769.00 | 1,769.00 | 355,630 |
| 2023-08-31 | 1,788.00 | 1,824.00 | 1,762.00 | 1,811.00 | 1,811.00 | 401,820 |
| 2023-08-30 | 1,824.00 | 1,824.00 | 1,761.00 | 1,784.00 | 1,784.00 | 390,471 |
| 2023-08-29 | 1,775.00 | 1,826.00 | 1,763.00 | 1,812.00 | 1,812.00 | 357,842 |
| 2023-08-28 | 1,800.00 | 1,818.00 | 1,749.00 | 1,787.00 | 1,787.00 | 550,920 |
| 2023-08-25 | 1,690.00 | 1,832.00 | 1,676.00 | 1,793.00 | 1,793.00 | 1,747,648 |
| 2023-08-24 | 1,623.00 | 1,785.00 | 1,607.00 | 1,690.00 | 1,690.00 | 1,121,724 |
| 2023-08-23 | 1,650.00 | 1,669.00 | 1,607.00 | 1,607.00 | 1,607.00 | 249,703 |
| 2023-08-22 | 1,670.00 | 1,690.00 | 1,642.00 | 1,649.00 | 1,649.00 | 142,030 |
| 2023-08-21 | 1,665.00 | 1,704.00 | 1,646.00 | 1,670.00 | 1,670.00 | 294,115 |
| 2023-08-18 | 1,644.00 | 1,676.00 | 1,616.00 | 1,650.00 | 1,650.00 | 242,800 |
| 2023-08-17 | 1,636.00 | 1,678.00 | 1,608.00 | 1,648.00 | 1,648.00 | 286,347 |
| 2023-08-16 | 1,700.00 | 1,713.00 | 1,619.00 | 1,652.00 | 1,652.00 | 335,765 |
| 2023-08-14 | 1,697.00 | 1,814.00 | 1,655.00 | 1,687.00 | 1,687.00 | 731,536 |
| 2023-08-11 | 1,656.00 | 1,705.00 | 1,635.00 | 1,685.00 | 1,685.00 | 356,538 |
| 2023-08-10 | 1,570.00 | 1,699.00 | 1,546.00 | 1,658.00 | 1,658.00 | 1,059,647 |
| 2023-08-09 | 1,510.00 | 1,588.00 | 1,510.00 | 1,569.00 | 1,569.00 | 282,192 |
| 2023-08-08 | 1,578.00 | 1,586.00 | 1,510.00 | 1,510.00 | 1,510.00 | 304,936 |
| 2023-08-07 | 1,580.00 | 1,594.00 | 1,541.00 | 1,560.00 | 1,560.00 | 285,585 |
| 2023-08-04 | 1,601.00 | 1,611.00 | 1,521.00 | 1,575.00 | 1,575.00 | 325,745 |
| 2023-08-03 | 1,513.00 | 1,595.00 | 1,482.00 | 1,595.00 | 1,595.00 | 428,413 |
| 2023-08-02 | 1,562.00 | 1,585.00 | 1,513.00 | 1,513.00 | 1,513.00 | 367,852 |
| 2023-08-01 | 1,513.00 | 1,568.00 | 1,493.00 | 1,560.00 | 1,560.00 | 390,619 |
| 2023-07-31 | 1,519.00 | 1,529.00 | 1,461.00 | 1,501.00 | 1,501.00 | 211,695 |
| 2023-07-28 | 1,501.00 | 1,537.00 | 1,501.00 | 1,519.00 | 1,519.00 | 237,512 |
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.