Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 22,250.00 | 22,550.00 | 21,550.00 | 21,700.00 | 3,616.67 | 1,756,122 |
| 2022-08-05 | 21,300.00 | 22,400.00 | 21,100.00 | 22,250.00 | 3,708.33 | 2,780,418 |
| 2022-08-04 | 21,500.00 | 21,800.00 | 20,800.00 | 21,200.00 | 3,533.33 | 2,986,866 |
| 2022-08-03 | 22,150.00 | 22,300.00 | 21,300.00 | 21,350.00 | 3,558.33 | 2,574,324 |
| 2022-08-02 | 22,750.00 | 23,150.00 | 22,000.00 | 22,450.00 | 3,741.67 | 3,631,146 |
| 2022-08-01 | 22,300.00 | 22,900.00 | 21,800.00 | 22,800.00 | 3,800.00 | 4,109,082 |
| 2022-07-29 | 24,500.00 | 24,550.00 | 21,800.00 | 22,100.00 | 3,683.33 | 5,415,756 |
| 2022-07-28 | 25,600.00 | 25,950.00 | 23,800.00 | 24,250.00 | 4,041.67 | 13,964,898 |
| 2022-07-27 | 20,300.00 | 26,150.00 | 20,200.00 | 26,150.00 | 4,358.33 | 15,617,910 |
| 2022-07-26 | 20,650.00 | 21,100.00 | 20,050.00 | 20,150.00 | 3,358.33 | 628,632 |
| 2022-07-25 | 19,300.00 | 20,650.00 | 18,850.00 | 20,350.00 | 3,391.67 | 802,434 |
| 2022-07-22 | 19,750.00 | 19,900.00 | 19,300.00 | 19,400.00 | 3,233.33 | 341,172 |
| 2022-07-21 | 20,750.00 | 20,750.00 | 19,700.00 | 19,750.00 | 3,291.67 | 812,838 |
| 2022-07-20 | 20,600.00 | 21,500.00 | 20,050.00 | 21,000.00 | 3,500.00 | 1,043,226 |
| 2022-07-19 | 22,200.00 | 22,300.00 | 20,000.00 | 20,400.00 | 3,400.00 | 2,448,630 |
| 2022-07-18 | 20,550.00 | 22,550.00 | 20,450.00 | 22,450.00 | 3,741.67 | 2,303,742 |
| 2022-07-15 | 20,500.00 | 21,300.00 | 19,950.00 | 20,250.00 | 3,375.00 | 1,580,922 |
| 2022-07-14 | 18,550.00 | 20,200.00 | 18,500.00 | 20,100.00 | 3,350.00 | 1,409,856 |
| 2022-07-13 | 18,100.00 | 19,400.00 | 18,000.00 | 18,300.00 | 3,050.00 | 564,594 |
| 2022-07-12 | 18,250.00 | 18,250.00 | 17,550.00 | 18,200.00 | 3,033.33 | 320,436 |
| 2022-07-11 | 17,250.00 | 18,800.00 | 17,100.00 | 18,350.00 | 3,058.33 | 809,190 |
| 2022-07-08 | 16,750.00 | 17,350.00 | 16,550.00 | 17,000.00 | 2,833.33 | 429,786 |
| 2022-07-07 | 16,350.00 | 16,800.00 | 16,150.00 | 16,750.00 | 2,791.67 | 228,000 |
| 2022-07-06 | 15,800.00 | 17,000.00 | 15,650.00 | 16,100.00 | 2,683.33 | 595,710 |
| 2022-07-05 | 15,100.00 | 16,000.00 | 15,100.00 | 15,600.00 | 2,600.00 | 504,954 |
| 2022-07-04 | 15,400.00 | 15,650.00 | 14,850.00 | 15,100.00 | 2,516.67 | 219,312 |
| 2022-07-01 | 16,050.00 | 16,300.00 | 15,100.00 | 15,400.00 | 2,566.67 | 443,010 |
| 2022-06-30 | 16,050.00 | 16,600.00 | 15,800.00 | 16,050.00 | 2,675.00 | 227,748 |
| 2022-06-29 | 15,800.00 | 16,300.00 | 15,700.00 | 16,100.00 | 2,683.33 | 244,188 |
| 2022-06-28 | 16,500.00 | 16,700.00 | 15,950.00 | 16,300.00 | 2,716.67 | 271,620 |
| 2022-06-27 | 16,150.00 | 16,850.00 | 15,800.00 | 16,800.00 | 2,800.00 | 309,192 |
| 2022-06-24 | 15,200.00 | 16,250.00 | 15,000.00 | 16,100.00 | 2,683.33 | 593,172 |
| 2022-06-23 | 16,450.00 | 16,600.00 | 15,200.00 | 15,300.00 | 2,550.00 | 622,158 |
| 2022-06-22 | 17,050.00 | 17,500.00 | 16,300.00 | 16,450.00 | 2,741.67 | 366,066 |
| 2022-06-21 | 16,950.00 | 17,600.00 | 16,600.00 | 17,150.00 | 2,858.33 | 441,390 |
| 2022-06-20 | 17,500.00 | 17,800.00 | 16,400.00 | 17,050.00 | 2,841.67 | 826,422 |
| 2022-06-17 | 17,300.00 | 18,100.00 | 17,250.00 | 17,550.00 | 2,925.00 | 543,114 |
| 2022-06-16 | 18,800.00 | 19,100.00 | 17,900.00 | 18,000.00 | 3,000.00 | 424,512 |
| 2022-06-15 | 18,650.00 | 18,900.00 | 18,350.00 | 18,700.00 | 3,116.67 | 400,752 |
| 2022-06-14 | 18,850.00 | 19,400.00 | 18,500.00 | 18,800.00 | 3,133.33 | 605,010 |
| 2022-06-13 | 20,050.00 | 20,450.00 | 19,150.00 | 19,200.00 | 3,200.00 | 861,852 |
| 2022-06-10 | 19,600.00 | 21,250.00 | 19,600.00 | 20,900.00 | 3,483.33 | 1,418,274 |
| 2022-06-09 | 19,250.00 | 20,000.00 | 19,150.00 | 20,000.00 | 3,333.33 | 2,183,238 |
| 2022-06-08 | 19,200.00 | 19,700.00 | 19,200.00 | 19,400.00 | 3,233.33 | 504,360 |
| 2022-06-07 | 19,950.00 | 19,950.00 | 19,100.00 | 19,250.00 | 3,208.33 | 893,886 |
| 2022-06-03 | 20,450.00 | 21,050.00 | 20,050.00 | 20,100.00 | 3,350.00 | 893,832 |
| 2022-06-02 | 21,100.00 | 21,150.00 | 20,050.00 | 20,450.00 | 3,408.33 | 963,894 |
| 2022-05-31 | 21,300.00 | 21,650.00 | 20,950.00 | 21,100.00 | 3,516.67 | 2,052,282 |
| 2022-05-30 | 21,450.00 | 21,600.00 | 21,050.00 | 21,250.00 | 3,541.67 | 376,368 |
| 2022-05-27 | 21,200.00 | 21,600.00 | 20,750.00 | 21,050.00 | 3,508.33 | 411,228 |
| 2022-05-26 | 20,950.00 | 21,750.00 | 20,550.00 | 21,150.00 | 3,525.00 | 560,064 |
| 2022-05-25 | 22,350.00 | 22,700.00 | 21,100.00 | 21,100.00 | 3,516.67 | 799,446 |
| 2022-05-24 | 22,500.00 | 22,800.00 | 22,000.00 | 22,350.00 | 3,725.00 | 535,548 |
| 2022-05-23 | 22,700.00 | 23,500.00 | 22,450.00 | 22,950.00 | 3,825.00 | 432,012 |
| 2022-05-20 | 21,150.00 | 22,950.00 | 21,150.00 | 22,700.00 | 3,783.33 | 748,674 |
| 2022-05-19 | 20,650.00 | 21,750.00 | 20,300.00 | 21,300.00 | 3,550.00 | 647,736 |
| 2022-05-18 | 20,250.00 | 21,600.00 | 20,200.00 | 21,300.00 | 3,550.00 | 929,358 |
| 2022-05-17 | 19,750.00 | 20,400.00 | 19,750.00 | 20,150.00 | 3,358.33 | 545,046 |
| 2022-05-16 | 20,300.00 | 20,850.00 | 19,950.00 | 20,250.00 | 3,375.00 | 513,378 |
| 2022-05-13 | 19,300.00 | 20,450.00 | 19,150.00 | 20,250.00 | 3,375.00 | 551,628 |
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.