Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1,875.00 | 1,875.00 | 1,835.00 | 1,855.00 | 1,855.00 | 369,825 |
| 2022-11-04 | 1,810.00 | 1,870.00 | 1,780.00 | 1,870.00 | 1,870.00 | 519,370 |
| 2022-11-03 | 1,800.00 | 1,855.00 | 1,785.00 | 1,810.00 | 1,810.00 | 535,292 |
| 2022-11-02 | 1,815.00 | 1,880.00 | 1,740.00 | 1,860.00 | 1,860.00 | 1,125,496 |
| 2022-11-01 | 1,920.00 | 1,920.00 | 1,730.00 | 1,815.00 | 1,815.00 | 2,000,862 |
| 2022-10-31 | 1,970.00 | 1,980.00 | 1,880.00 | 1,915.00 | 1,915.00 | 1,060,719 |
| 2022-10-28 | 1,995.00 | 1,995.00 | 1,935.00 | 1,960.00 | 1,960.00 | 845,210 |
| 2022-10-27 | 2,065.00 | 2,065.00 | 1,975.00 | 2,000.00 | 2,000.00 | 1,484,506 |
| 2022-10-26 | 2,050.00 | 2,080.00 | 2,015.00 | 2,025.00 | 2,025.00 | 1,104,809 |
| 2022-10-25 | 2,070.00 | 2,080.00 | 2,020.00 | 2,035.00 | 2,035.00 | 1,319,949 |
| 2022-10-24 | 2,040.00 | 2,075.00 | 2,015.00 | 2,050.00 | 2,050.00 | 1,229,863 |
| 2022-10-21 | 2,010.00 | 2,055.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1,330,932 |
| 2022-10-20 | 2,160.00 | 2,200.00 | 1,990.00 | 2,000.00 | 2,000.00 | 6,648,911 |
| 2022-10-19 | 2,180.00 | 2,265.00 | 2,130.00 | 2,155.00 | 2,155.00 | 1,029,176 |
| 2022-10-18 | 2,090.00 | 2,200.00 | 2,090.00 | 2,160.00 | 2,160.00 | 1,599,454 |
| 2022-10-17 | 2,065.00 | 2,100.00 | 2,010.00 | 2,065.00 | 2,065.00 | 785,732 |
| 2022-10-14 | 2,045.00 | 2,175.00 | 2,035.00 | 2,110.00 | 2,110.00 | 2,128,335 |
| 2022-10-13 | 2,095.00 | 2,105.00 | 1,995.00 | 2,015.00 | 2,015.00 | 1,075,117 |
| 2022-10-12 | 2,100.00 | 2,250.00 | 2,090.00 | 2,100.00 | 2,100.00 | 1,302,133 |
| 2022-10-11 | 2,340.00 | 2,450.00 | 2,050.00 | 2,100.00 | 2,100.00 | 2,925,288 |
| 2022-10-07 | 2,385.00 | 2,485.00 | 2,260.00 | 2,465.00 | 2,465.00 | 3,709,118 |
| 2022-10-06 | 2,205.00 | 2,425.00 | 2,155.00 | 2,280.00 | 2,280.00 | 3,667,784 |
| 2022-10-05 | 2,190.00 | 2,205.00 | 2,110.00 | 2,185.00 | 2,185.00 | 967,717 |
| 2022-10-04 | 2,160.00 | 2,205.00 | 2,120.00 | 2,185.00 | 2,185.00 | 940,173 |
| 2022-09-30 | 2,040.00 | 2,190.00 | 2,020.00 | 2,155.00 | 2,155.00 | 1,835,789 |
| 2022-09-29 | 1,965.00 | 2,160.00 | 1,965.00 | 2,050.00 | 2,050.00 | 2,227,729 |
| 2022-09-28 | 2,040.00 | 2,085.00 | 1,925.00 | 1,930.00 | 1,930.00 | 1,063,493 |
| 2022-09-27 | 1,990.00 | 2,070.00 | 1,970.00 | 2,035.00 | 2,035.00 | 915,215 |
| 2022-09-26 | 2,070.00 | 2,100.00 | 1,970.00 | 2,005.00 | 2,005.00 | 1,564,059 |
| 2022-09-23 | 2,185.00 | 2,210.00 | 2,105.00 | 2,115.00 | 2,115.00 | 1,355,244 |
| 2022-09-22 | 2,350.00 | 2,350.00 | 2,165.00 | 2,190.00 | 2,190.00 | 2,298,043 |
| 2022-09-21 | 2,545.00 | 2,550.00 | 2,375.00 | 2,410.00 | 2,410.00 | 3,864,065 |
| 2022-09-20 | 2,890.00 | 2,920.00 | 2,750.00 | 2,760.00 | 2,760.00 | 1,257,884 |
| 2022-09-19 | 3,015.00 | 3,140.00 | 2,865.00 | 2,885.00 | 2,885.00 | 2,470,191 |
| 2022-09-16 | 3,455.00 | 3,770.00 | 3,440.00 | 3,570.00 | 3,570.00 | 918,880 |
| 2022-09-15 | 3,445.00 | 3,545.00 | 3,435.00 | 3,485.00 | 3,485.00 | 242,799 |
| 2022-09-14 | 3,305.00 | 3,500.00 | 3,300.00 | 3,445.00 | 3,445.00 | 221,190 |
| 2022-09-13 | 3,335.00 | 3,535.00 | 3,335.00 | 3,470.00 | 3,470.00 | 282,477 |
| 2022-09-08 | 3,435.00 | 3,525.00 | 3,330.00 | 3,340.00 | 3,340.00 | 199,260 |
| 2022-09-07 | 3,480.00 | 3,495.00 | 3,345.00 | 3,435.00 | 3,435.00 | 280,924 |
| 2022-09-06 | 3,495.00 | 3,545.00 | 3,460.00 | 3,465.00 | 3,465.00 | 223,454 |
| 2022-09-05 | 3,585.00 | 3,635.00 | 3,425.00 | 3,440.00 | 3,440.00 | 395,455 |
| 2022-09-02 | 3,820.00 | 3,865.00 | 3,630.00 | 3,640.00 | 3,640.00 | 503,008 |
| 2022-09-01 | 3,780.00 | 4,020.00 | 3,695.00 | 3,825.00 | 3,825.00 | 1,229,892 |
| 2022-08-31 | 3,775.00 | 3,950.00 | 3,675.00 | 3,780.00 | 3,780.00 | 764,628 |
| 2022-08-30 | 3,450.00 | 4,030.00 | 3,450.00 | 3,780.00 | 3,780.00 | 3,487,707 |
| 2022-08-29 | 3,500.00 | 3,530.00 | 3,395.00 | 3,420.00 | 3,420.00 | 283,669 |
| 2022-08-26 | 3,570.00 | 3,650.00 | 3,550.00 | 3,580.00 | 3,580.00 | 359,078 |
| 2022-08-25 | 3,650.00 | 3,660.00 | 3,525.00 | 3,570.00 | 3,570.00 | 421,358 |
| 2022-08-24 | 3,740.00 | 3,780.00 | 3,590.00 | 3,605.00 | 3,605.00 | 487,232 |
| 2022-08-23 | 3,760.00 | 3,965.00 | 3,740.00 | 3,750.00 | 3,750.00 | 609,930 |
| 2022-08-22 | 4,070.00 | 4,110.00 | 3,835.00 | 3,895.00 | 3,895.00 | 884,755 |
| 2022-08-19 | 4,420.00 | 4,480.00 | 4,050.00 | 4,070.00 | 4,070.00 | 2,610,263 |
| 2022-08-18 | 5,420.00 | 5,700.00 | 4,415.00 | 4,535.00 | 4,535.00 | 13,182,491 |
| 2022-08-17 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 293,291 |
| 2022-08-16 | 21,350.00 | 21,350.00 | 20,000.00 | 20,300.00 | 3,383.33 | 4,417,596 |
| 2022-08-12 | 21,050.00 | 21,850.00 | 20,700.00 | 21,200.00 | 3,533.33 | 2,711,208 |
| 2022-08-11 | 20,950.00 | 21,250.00 | 20,700.00 | 21,000.00 | 3,500.00 | 1,321,656 |
| 2022-08-10 | 21,400.00 | 21,400.00 | 20,450.00 | 20,650.00 | 3,441.67 | 1,686,264 |
| 2022-08-09 | 21,500.00 | 21,700.00 | 20,600.00 | 21,450.00 | 3,575.00 | 1,390,932 |
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.