Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 1,760.00 | 1,823.00 | 1,744.00 | 1,795.00 | 1,795.00 | 458,715 |
| 2023-04-27 | 1,775.00 | 1,795.00 | 1,751.00 | 1,776.00 | 1,776.00 | 302,506 |
| 2023-04-26 | 1,811.00 | 1,845.00 | 1,776.00 | 1,795.00 | 1,795.00 | 347,904 |
| 2023-04-25 | 1,805.00 | 1,853.00 | 1,785.00 | 1,811.00 | 1,811.00 | 447,366 |
| 2023-04-24 | 1,912.00 | 1,925.00 | 1,823.00 | 1,845.00 | 1,845.00 | 410,928 |
| 2023-04-21 | 1,916.00 | 1,961.00 | 1,850.00 | 1,910.00 | 1,910.00 | 574,488 |
| 2023-04-20 | 1,957.00 | 1,990.00 | 1,900.00 | 1,922.00 | 1,922.00 | 617,796 |
| 2023-04-19 | 1,976.00 | 2,030.00 | 1,945.00 | 1,986.00 | 1,986.00 | 608,180 |
| 2023-04-18 | 2,000.00 | 2,065.00 | 1,999.00 | 2,000.00 | 2,000.00 | 604,281 |
| 2023-04-17 | 2,190.00 | 2,190.00 | 2,020.00 | 2,020.00 | 2,020.00 | 869,717 |
| 2023-04-14 | 2,100.00 | 2,220.00 | 2,060.00 | 2,180.00 | 2,180.00 | 873,924 |
| 2023-04-13 | 2,140.00 | 2,290.00 | 2,085.00 | 2,100.00 | 2,100.00 | 1,584,725 |
| 2023-04-12 | 2,045.00 | 2,140.00 | 2,045.00 | 2,115.00 | 2,115.00 | 763,192 |
| 2023-04-11 | 2,045.00 | 2,080.00 | 2,010.00 | 2,075.00 | 2,075.00 | 466,586 |
| 2023-04-10 | 2,100.00 | 2,125.00 | 1,982.00 | 2,065.00 | 2,065.00 | 777,835 |
| 2023-04-07 | 2,065.00 | 2,120.00 | 2,005.00 | 2,100.00 | 2,100.00 | 575,946 |
| 2023-04-06 | 2,090.00 | 2,170.00 | 2,045.00 | 2,065.00 | 2,065.00 | 959,661 |
| 2023-04-05 | 1,982.00 | 2,165.00 | 1,950.00 | 2,120.00 | 2,120.00 | 2,345,601 |
| 2023-04-04 | 1,924.00 | 1,992.00 | 1,918.00 | 1,980.00 | 1,980.00 | 875,473 |
| 2023-04-03 | 1,929.00 | 1,998.00 | 1,870.00 | 1,918.00 | 1,918.00 | 890,961 |
| 2023-03-31 | 1,900.00 | 1,935.00 | 1,877.00 | 1,925.00 | 1,925.00 | 707,431 |
| 2023-03-30 | 1,894.00 | 1,924.00 | 1,856.00 | 1,900.00 | 1,900.00 | 530,576 |
| 2023-03-29 | 1,900.00 | 1,950.00 | 1,853.00 | 1,888.00 | 1,888.00 | 843,343 |
| 2023-03-28 | 1,847.00 | 1,917.00 | 1,797.00 | 1,895.00 | 1,895.00 | 992,721 |
| 2023-03-27 | 1,812.00 | 1,840.00 | 1,754.00 | 1,835.00 | 1,835.00 | 672,006 |
| 2023-03-24 | 1,668.00 | 1,859.00 | 1,635.00 | 1,830.00 | 1,830.00 | 2,959,729 |
| 2023-03-23 | 1,640.00 | 1,686.00 | 1,624.00 | 1,651.00 | 1,651.00 | 427,007 |
| 2023-03-22 | 1,694.00 | 1,694.00 | 1,659.00 | 1,671.00 | 1,671.00 | 305,976 |
| 2023-03-21 | 1,676.00 | 1,740.00 | 1,667.00 | 1,705.00 | 1,705.00 | 520,152 |
| 2023-03-20 | 1,580.00 | 1,679.00 | 1,580.00 | 1,676.00 | 1,676.00 | 426,014 |
| 2023-03-17 | 1,569.00 | 1,600.00 | 1,535.00 | 1,594.00 | 1,594.00 | 343,986 |
| 2023-03-16 | 1,508.00 | 1,600.00 | 1,472.00 | 1,550.00 | 1,550.00 | 455,329 |
| 2023-03-15 | 1,531.00 | 1,570.00 | 1,531.00 | 1,534.00 | 1,534.00 | 201,427 |
| 2023-03-14 | 1,575.00 | 1,590.00 | 1,526.00 | 1,531.00 | 1,531.00 | 347,664 |
| 2023-03-13 | 1,588.00 | 1,597.00 | 1,567.00 | 1,580.00 | 1,580.00 | 198,018 |
| 2023-03-10 | 1,580.00 | 1,647.00 | 1,560.00 | 1,595.00 | 1,595.00 | 292,206 |
| 2023-03-09 | 1,600.00 | 1,660.00 | 1,565.00 | 1,580.00 | 1,580.00 | 297,552 |
| 2023-03-08 | 1,615.00 | 1,629.00 | 1,596.00 | 1,602.00 | 1,602.00 | 269,997 |
| 2023-03-07 | 1,602.00 | 1,643.00 | 1,585.00 | 1,630.00 | 1,630.00 | 297,333 |
| 2023-03-06 | 1,570.00 | 1,624.00 | 1,560.00 | 1,601.00 | 1,601.00 | 622,449 |
| 2023-03-03 | 1,579.00 | 1,590.00 | 1,537.00 | 1,550.00 | 1,550.00 | 513,488 |
| 2023-03-02 | 1,572.00 | 1,590.00 | 1,534.00 | 1,576.00 | 1,576.00 | 598,944 |
| 2023-02-28 | 1,596.00 | 1,617.00 | 1,570.00 | 1,572.00 | 1,572.00 | 563,976 |
| 2023-02-27 | 1,640.00 | 1,640.00 | 1,588.00 | 1,593.00 | 1,593.00 | 498,514 |
| 2023-02-24 | 1,713.00 | 1,713.00 | 1,635.00 | 1,643.00 | 1,643.00 | 1,503 |
| 2023-02-23 | 1,820.00 | 1,840.00 | 1,700.00 | 1,714.00 | 1,714.00 | 6,273 |
| 2023-02-22 | 1,836.00 | 1,836.00 | 1,763.00 | 1,785.00 | 1,785.00 | 51,319 |
| 2023-02-21 | 1,842.00 | 2,015.00 | 1,822.00 | 1,848.00 | 1,848.00 | 19,031 |
| 2023-02-20 | 1,745.00 | 1,840.00 | 1,715.00 | 1,837.00 | 1,837.00 | 16,311 |
| 2023-02-17 | 1,790.00 | 1,797.00 | 1,746.00 | 1,749.00 | 1,749.00 | 3,970 |
| 2023-02-16 | 1,642.00 | 1,849.00 | 1,642.00 | 1,810.00 | 1,810.00 | 20,126 |
| 2023-02-15 | 1,690.00 | 1,702.00 | 1,647.00 | 1,658.00 | 1,658.00 | 1,026 |
| 2023-02-14 | 1,711.00 | 1,711.00 | 1,689.00 | 1,700.00 | 1,700.00 | 1,905 |
| 2023-02-13 | 1,748.00 | 1,752.00 | 1,710.00 | 1,720.00 | 1,720.00 | 1,613 |
| 2023-02-10 | 1,744.00 | 1,750.00 | 1,695.00 | 1,750.00 | 1,750.00 | 470 |
| 2023-02-09 | 1,783.00 | 1,783.00 | 1,731.00 | 1,761.00 | 1,761.00 | 570 |
| 2023-02-08 | 1,700.00 | 1,782.00 | 1,694.00 | 1,772.00 | 1,772.00 | 3,826 |
| 2023-02-07 | 1,751.00 | 1,751.00 | 1,699.00 | 1,740.00 | 1,740.00 | 1,963 |
| 2023-02-06 | 1,715.00 | 1,785.00 | 1,700.00 | 1,706.00 | 1,706.00 | 3,253 |
| 2023-02-03 | 1,724.00 | 1,745.00 | 1,690.00 | 1,714.00 | 1,714.00 | 3,834 |
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.