Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 1,635.00 | 1,754.00 | 1,626.00 | 1,711.00 | 1,711.00 | 2,302 |
| 2023-02-01 | 1,613.00 | 1,649.00 | 1,586.00 | 1,612.00 | 1,612.00 | 1,057 |
| 2023-01-31 | 1,645.00 | 1,645.00 | 1,604.00 | 1,610.00 | 1,610.00 | 5,435 |
| 2023-01-30 | 1,622.00 | 1,648.00 | 1,617.00 | 1,629.00 | 1,629.00 | 1,122 |
| 2023-01-27 | 1,630.00 | 1,647.00 | 1,615.00 | 1,622.00 | 1,622.00 | 287,119 |
| 2023-01-26 | 1,624.00 | 1,639.00 | 1,596.00 | 1,625.00 | 1,625.00 | 5,144 |
| 2023-01-25 | 1,661.00 | 1,694.00 | 1,614.00 | 1,622.00 | 1,622.00 | 2,019 |
| 2023-01-20 | 1,660.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,660.00 | 192,180 |
| 2023-01-19 | 1,665.00 | 1,705.00 | 1,640.00 | 1,670.00 | 1,670.00 | 282,957 |
| 2023-01-18 | 1,695.00 | 1,695.00 | 1,660.00 | 1,665.00 | 1,665.00 | 310,128 |
| 2023-01-17 | 1,735.00 | 1,750.00 | 1,685.00 | 1,695.00 | 1,695.00 | 264,720 |
| 2023-01-16 | 1,760.00 | 1,760.00 | 1,700.00 | 1,735.00 | 1,735.00 | 387,149 |
| 2023-01-13 | 1,765.00 | 1,785.00 | 1,740.00 | 1,765.00 | 1,765.00 | 211,330 |
| 2023-01-12 | 1,765.00 | 1,780.00 | 1,710.00 | 1,775.00 | 1,775.00 | 394,436 |
| 2023-01-11 | 1,735.00 | 1,775.00 | 1,720.00 | 1,755.00 | 1,755.00 | 350,523 |
| 2023-01-10 | 1,745.00 | 1,760.00 | 1,715.00 | 1,735.00 | 1,735.00 | 358,314 |
| 2023-01-09 | 1,730.00 | 1,780.00 | 1,715.00 | 1,760.00 | 1,760.00 | 464,534 |
| 2023-01-06 | 1,690.00 | 1,735.00 | 1,675.00 | 1,730.00 | 1,730.00 | 268,515 |
| 2023-01-05 | 1,715.00 | 1,750.00 | 1,675.00 | 1,700.00 | 1,700.00 | 336,380 |
| 2023-01-04 | 1,695.00 | 1,715.00 | 1,670.00 | 1,715.00 | 1,715.00 | 317,905 |
| 2023-01-03 | 1,670.00 | 1,720.00 | 1,615.00 | 1,700.00 | 1,700.00 | 723,922 |
| 2023-01-02 | 1,660.00 | 1,720.00 | 1,635.00 | 1,670.00 | 1,670.00 | 477,023 |
| 2022-12-29 | 1,695.00 | 1,745.00 | 1,640.00 | 1,655.00 | 1,655.00 | 762,577 |
| 2022-12-28 | 1,660.00 | 1,860.00 | 1,640.00 | 1,720.00 | 1,720.00 | 3,291,679 |
| 2022-12-27 | 1,645.00 | 1,685.00 | 1,630.00 | 1,650.00 | 1,650.00 | 3,180,497 |
| 2022-12-26 | 1,665.00 | 1,740.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1,736,899 |
| 2022-12-23 | 1,740.00 | 1,740.00 | 1,635.00 | 1,640.00 | 1,640.00 | 1,569,046 |
| 2022-12-22 | 1,780.00 | 1,805.00 | 1,765.00 | 1,775.00 | 1,775.00 | 444,543 |
| 2022-12-21 | 1,795.00 | 1,815.00 | 1,750.00 | 1,780.00 | 1,780.00 | 707,764 |
| 2022-12-20 | 1,850.00 | 1,955.00 | 1,770.00 | 1,785.00 | 1,785.00 | 2,738,355 |
| 2022-12-19 | 1,965.00 | 1,965.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1,954,982 |
| 2022-12-16 | 1,850.00 | 2,015.00 | 1,830.00 | 1,940.00 | 1,940.00 | 2,114,740 |
| 2022-12-15 | 1,850.00 | 1,970.00 | 1,850.00 | 1,915.00 | 1,915.00 | 1,396,034 |
| 2022-12-14 | 1,950.00 | 1,950.00 | 1,855.00 | 1,870.00 | 1,870.00 | 716,154 |
| 2022-12-13 | 1,850.00 | 1,915.00 | 1,800.00 | 1,895.00 | 1,895.00 | 1,014,226 |
| 2022-12-12 | 1,765.00 | 1,925.00 | 1,760.00 | 1,850.00 | 1,850.00 | 1,758,711 |
| 2022-12-09 | 1,730.00 | 1,765.00 | 1,705.00 | 1,755.00 | 1,755.00 | 363,581 |
| 2022-12-08 | 1,725.00 | 1,765.00 | 1,695.00 | 1,710.00 | 1,710.00 | 555,053 |
| 2022-12-07 | 1,735.00 | 1,775.00 | 1,705.00 | 1,760.00 | 1,760.00 | 335,994 |
| 2022-12-06 | 1,850.00 | 1,850.00 | 1,750.00 | 1,765.00 | 1,765.00 | 937,947 |
| 2022-12-05 | 1,800.00 | 1,920.00 | 1,800.00 | 1,850.00 | 1,850.00 | 842,930 |
| 2022-12-02 | 1,810.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,800.00 | 236,530 |
| 2022-12-01 | 1,800.00 | 1,845.00 | 1,795.00 | 1,820.00 | 1,820.00 | 380,300 |
| 2022-11-30 | 1,800.00 | 1,840.00 | 1,770.00 | 1,775.00 | 1,775.00 | 341,229 |
| 2022-11-29 | 1,740.00 | 1,820.00 | 1,740.00 | 1,810.00 | 1,810.00 | 292,473 |
| 2022-11-28 | 1,790.00 | 1,805.00 | 1,755.00 | 1,785.00 | 1,785.00 | 513,462 |
| 2022-11-25 | 1,905.00 | 1,910.00 | 1,830.00 | 1,845.00 | 1,845.00 | 612,440 |
| 2022-11-24 | 1,910.00 | 1,930.00 | 1,885.00 | 1,905.00 | 1,905.00 | 406,077 |
| 2022-11-23 | 1,905.00 | 1,930.00 | 1,890.00 | 1,900.00 | 1,900.00 | 519,401 |
| 2022-11-22 | 1,950.00 | 1,960.00 | 1,885.00 | 1,885.00 | 1,885.00 | 472,218 |
| 2022-11-21 | 2,030.00 | 2,040.00 | 1,930.00 | 1,940.00 | 1,940.00 | 748,725 |
| 2022-11-18 | 2,100.00 | 2,100.00 | 2,020.00 | 2,035.00 | 2,035.00 | 495,554 |
| 2022-11-17 | 2,110.00 | 2,125.00 | 2,050.00 | 2,070.00 | 2,070.00 | 601,607 |
| 2022-11-16 | 2,160.00 | 2,160.00 | 2,070.00 | 2,090.00 | 2,090.00 | 860,911 |
| 2022-11-15 | 2,030.00 | 2,145.00 | 2,015.00 | 2,140.00 | 2,140.00 | 1,199,398 |
| 2022-11-14 | 1,965.00 | 2,090.00 | 1,930.00 | 2,030.00 | 2,030.00 | 1,617,996 |
| 2022-11-11 | 1,955.00 | 1,975.00 | 1,930.00 | 1,960.00 | 1,960.00 | 808,908 |
| 2022-11-10 | 1,910.00 | 1,920.00 | 1,850.00 | 1,890.00 | 1,890.00 | 484,121 |
| 2022-11-09 | 1,920.00 | 1,955.00 | 1,890.00 | 1,910.00 | 1,910.00 | 526,632 |
| 2022-11-08 | 1,865.00 | 1,925.00 | 1,840.00 | 1,915.00 | 1,915.00 | 669,185 |
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.