Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1,500.00 | 1,542.00 | 1,470.00 | 1,523.00 | 1,523.00 | 261,914 |
| 2023-07-26 | 1,575.00 | 1,580.00 | 1,441.00 | 1,500.00 | 1,500.00 | 669,182 |
| 2023-07-25 | 1,604.00 | 1,613.00 | 1,555.00 | 1,575.00 | 1,575.00 | 455,159 |
| 2023-07-24 | 1,690.00 | 1,708.00 | 1,607.00 | 1,613.00 | 1,613.00 | 339,570 |
| 2023-07-21 | 1,654.00 | 1,715.00 | 1,645.00 | 1,680.00 | 1,680.00 | 354,896 |
| 2023-07-20 | 1,654.00 | 1,676.00 | 1,636.00 | 1,654.00 | 1,654.00 | 170,594 |
| 2023-07-19 | 1,638.00 | 1,678.00 | 1,616.00 | 1,654.00 | 1,654.00 | 227,247 |
| 2023-07-18 | 1,683.00 | 1,693.00 | 1,625.00 | 1,638.00 | 1,638.00 | 294,066 |
| 2023-07-17 | 1,708.00 | 1,708.00 | 1,664.00 | 1,683.00 | 1,683.00 | 146,223 |
| 2023-07-14 | 1,690.00 | 1,705.00 | 1,664.00 | 1,686.00 | 1,686.00 | 181,752 |
| 2023-07-13 | 1,673.00 | 1,709.00 | 1,667.00 | 1,694.00 | 1,694.00 | 167,852 |
| 2023-07-12 | 1,695.00 | 1,713.00 | 1,647.00 | 1,671.00 | 1,671.00 | 247,936 |
| 2023-07-11 | 1,690.00 | 1,717.00 | 1,666.00 | 1,689.00 | 1,689.00 | 193,766 |
| 2023-07-10 | 1,768.00 | 1,800.00 | 1,650.00 | 1,695.00 | 1,695.00 | 361,286 |
| 2023-07-07 | 1,800.00 | 1,828.00 | 1,760.00 | 1,773.00 | 1,773.00 | 238,371 |
| 2023-07-06 | 1,800.00 | 1,830.00 | 1,750.00 | 1,814.00 | 1,814.00 | 278,869 |
| 2023-07-05 | 1,828.00 | 1,840.00 | 1,791.00 | 1,805.00 | 1,805.00 | 354,407 |
| 2023-07-04 | 1,949.00 | 1,949.00 | 1,800.00 | 1,828.00 | 1,828.00 | 619,343 |
| 2023-07-03 | 1,860.00 | 1,900.00 | 1,808.00 | 1,886.00 | 1,886.00 | 625,517 |
| 2023-06-30 | 1,814.00 | 1,903.00 | 1,800.00 | 1,855.00 | 1,855.00 | 927,835 |
| 2023-06-29 | 1,691.00 | 1,894.00 | 1,686.00 | 1,833.00 | 1,833.00 | 2,551,333 |
| 2023-06-28 | 1,710.00 | 1,710.00 | 1,690.00 | 1,691.00 | 1,691.00 | 245,861 |
| 2023-06-27 | 1,754.00 | 1,780.00 | 1,703.00 | 1,720.00 | 1,720.00 | 456,506 |
| 2023-06-26 | 1,592.00 | 1,790.00 | 1,578.00 | 1,762.00 | 1,762.00 | 1,912,402 |
| 2023-06-23 | 1,617.00 | 1,617.00 | 1,584.00 | 1,592.00 | 1,592.00 | 242,339 |
| 2023-06-22 | 1,561.00 | 1,610.00 | 1,561.00 | 1,591.00 | 1,591.00 | 281,324 |
| 2023-06-21 | 1,630.00 | 1,645.00 | 1,570.00 | 1,585.00 | 1,585.00 | 482,147 |
| 2023-06-20 | 1,596.00 | 1,679.00 | 1,596.00 | 1,625.00 | 1,625.00 | 433,301 |
| 2023-06-19 | 1,623.00 | 1,640.00 | 1,591.00 | 1,595.00 | 1,595.00 | 310,412 |
| 2023-06-16 | 1,624.00 | 1,666.00 | 1,620.00 | 1,624.00 | 1,624.00 | 187,960 |
| 2023-06-15 | 1,630.00 | 1,654.00 | 1,618.00 | 1,624.00 | 1,624.00 | 151,545 |
| 2023-06-14 | 1,675.00 | 1,675.00 | 1,613.00 | 1,630.00 | 1,630.00 | 355,194 |
| 2023-06-13 | 1,646.00 | 1,667.00 | 1,635.00 | 1,646.00 | 1,646.00 | 181,194 |
| 2023-06-12 | 1,653.00 | 1,671.00 | 1,633.00 | 1,635.00 | 1,635.00 | 243,700 |
| 2023-06-09 | 1,660.00 | 1,693.00 | 1,653.00 | 1,653.00 | 1,653.00 | 293,444 |
| 2023-06-08 | 1,671.00 | 1,699.00 | 1,644.00 | 1,654.00 | 1,654.00 | 346,644 |
| 2023-06-07 | 1,721.00 | 1,721.00 | 1,684.00 | 1,684.00 | 1,684.00 | 215,265 |
| 2023-06-05 | 1,695.00 | 1,738.00 | 1,689.00 | 1,699.00 | 1,699.00 | 185,739 |
| 2023-06-02 | 1,761.00 | 1,761.00 | 1,696.00 | 1,711.00 | 1,711.00 | 178,065 |
| 2023-06-01 | 1,690.00 | 1,747.00 | 1,690.00 | 1,744.00 | 1,744.00 | 166,948 |
| 2023-05-31 | 1,756.00 | 1,756.00 | 1,689.00 | 1,692.00 | 1,692.00 | 216,535 |
| 2023-05-30 | 1,747.00 | 1,763.00 | 1,700.00 | 1,724.00 | 1,724.00 | 273,108 |
| 2023-05-26 | 1,774.00 | 1,792.00 | 1,743.00 | 1,755.00 | 1,755.00 | 158,513 |
| 2023-05-25 | 1,815.00 | 1,829.00 | 1,777.00 | 1,777.00 | 1,777.00 | 191,564 |
| 2023-05-24 | 1,875.00 | 1,875.00 | 1,805.00 | 1,829.00 | 1,829.00 | 220,198 |
| 2023-05-23 | 1,765.00 | 1,880.00 | 1,765.00 | 1,868.00 | 1,868.00 | 487,680 |
| 2023-05-22 | 1,705.00 | 1,760.00 | 1,705.00 | 1,755.00 | 1,755.00 | 185,598 |
| 2023-05-19 | 1,691.00 | 1,724.00 | 1,683.00 | 1,717.00 | 1,717.00 | 186,486 |
| 2023-05-18 | 1,747.00 | 1,747.00 | 1,681.00 | 1,690.00 | 1,690.00 | 235,183 |
| 2023-05-17 | 1,701.00 | 1,734.00 | 1,701.00 | 1,717.00 | 1,717.00 | 137,265 |
| 2023-05-16 | 1,713.00 | 1,737.00 | 1,700.00 | 1,710.00 | 1,710.00 | 153,131 |
| 2023-05-15 | 1,735.00 | 1,741.00 | 1,707.00 | 1,712.00 | 1,712.00 | 186,714 |
| 2023-05-12 | 1,758.00 | 1,783.00 | 1,728.00 | 1,747.00 | 1,747.00 | 249,618 |
| 2023-05-11 | 1,770.00 | 1,800.00 | 1,741.00 | 1,754.00 | 1,754.00 | 178,903 |
| 2023-05-10 | 1,790.00 | 1,790.00 | 1,726.00 | 1,744.00 | 1,744.00 | 174,002 |
| 2023-05-09 | 1,810.00 | 1,810.00 | 1,758.00 | 1,766.00 | 1,766.00 | 120,909 |
| 2023-05-08 | 1,760.00 | 1,810.00 | 1,760.00 | 1,795.00 | 1,795.00 | 212,198 |
| 2023-05-04 | 1,712.00 | 1,767.00 | 1,706.00 | 1,760.00 | 1,760.00 | 325,612 |
| 2023-05-03 | 1,740.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,710.00 | 395,444 |
| 2023-05-02 | 1,807.00 | 1,824.00 | 1,756.00 | 1,775.00 | 1,775.00 | 320,680 |
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.