Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 20,000.00 | 20,150.00 | 19,150.00 | 19,150.00 | 3,191.67 | 649,380 |
| 2022-05-11 | 19,550.00 | 20,550.00 | 19,500.00 | 20,450.00 | 3,408.33 | 605,418 |
| 2022-05-10 | 20,500.00 | 20,650.00 | 19,700.00 | 19,800.00 | 3,300.00 | 735,546 |
| 2022-05-06 | 21,350.00 | 21,400.00 | 20,900.00 | 21,100.00 | 3,516.67 | 692,058 |
| 2022-05-04 | 21,800.00 | 22,350.00 | 21,050.00 | 22,350.00 | 3,725.00 | 1,122,540 |
| 2022-05-03 | 21,900.00 | 22,300.00 | 21,650.00 | 21,700.00 | 3,616.67 | 273,366 |
| 2022-05-02 | 22,200.00 | 22,250.00 | 21,500.00 | 21,900.00 | 3,650.00 | 357,600 |
| 2022-04-29 | 22,150.00 | 23,150.00 | 21,900.00 | 22,450.00 | 3,741.67 | 863,358 |
| 2022-04-28 | 22,200.00 | 22,500.00 | 21,800.00 | 22,350.00 | 3,725.00 | 275,436 |
| 2022-04-27 | 21,450.00 | 22,250.00 | 21,300.00 | 22,000.00 | 3,666.67 | 446,622 |
| 2022-04-26 | 21,450.00 | 22,200.00 | 21,350.00 | 22,100.00 | 3,683.33 | 834,294 |
| 2022-04-25 | 21,900.00 | 22,150.00 | 21,200.00 | 21,650.00 | 3,608.33 | 509,316 |
| 2022-04-22 | 23,000.00 | 23,000.00 | 22,400.00 | 22,400.00 | 3,733.33 | 546,324 |
| 2022-04-21 | 23,700.00 | 24,650.00 | 22,500.00 | 23,450.00 | 3,908.33 | 793,926 |
| 2022-04-20 | 23,150.00 | 23,750.00 | 23,050.00 | 23,450.00 | 3,908.33 | 349,302 |
| 2022-04-19 | 23,050.00 | 23,900.00 | 23,000.00 | 23,350.00 | 3,891.67 | 446,994 |
| 2022-04-18 | 22,900.00 | 23,150.00 | 22,450.00 | 23,150.00 | 3,858.33 | 471,942 |
| 2022-04-15 | 23,900.00 | 23,900.00 | 23,150.00 | 23,300.00 | 3,883.33 | 553,836 |
| 2022-04-14 | 24,600.00 | 24,900.00 | 24,000.00 | 24,200.00 | 4,033.33 | 356,400 |
| 2022-04-13 | 24,450.00 | 24,800.00 | 23,900.00 | 24,750.00 | 4,125.00 | 461,040 |
| 2022-04-12 | 23,850.00 | 24,200.00 | 23,450.00 | 24,150.00 | 4,025.00 | 416,832 |
| 2022-04-11 | 24,700.00 | 24,750.00 | 23,950.00 | 24,150.00 | 4,025.00 | 540,510 |
| 2022-04-08 | 25,750.00 | 26,050.00 | 24,500.00 | 24,750.00 | 4,125.00 | 781,776 |
| 2022-04-07 | 25,200.00 | 25,900.00 | 24,850.00 | 25,650.00 | 4,275.00 | 731,448 |
| 2022-04-06 | 26,000.00 | 27,350.00 | 25,250.00 | 25,750.00 | 4,291.67 | 1,045,674 |
| 2022-04-05 | 26,300.00 | 26,850.00 | 25,500.00 | 26,000.00 | 4,333.33 | 872,892 |
| 2022-04-04 | 26,550.00 | 27,700.00 | 24,200.00 | 26,400.00 | 4,400.00 | 3,199,218 |
| 2022-04-01 | 29,100.00 | 29,150.00 | 28,200.00 | 28,600.00 | 4,766.67 | 431,472 |
| 2022-03-31 | 30,000.00 | 30,750.00 | 29,200.00 | 29,350.00 | 4,891.67 | 733,596 |
| 2022-03-30 | 29,800.00 | 30,750.00 | 29,650.00 | 30,000.00 | 5,000.00 | 583,014 |
| 2022-03-29 | 28,100.00 | 29,750.00 | 28,050.00 | 29,700.00 | 4,950.00 | 932,028 |
| 2022-03-28 | 28,650.00 | 28,750.00 | 27,950.00 | 28,600.00 | 4,766.67 | 727,530 |
| 2022-03-25 | 29,450.00 | 29,450.00 | 28,400.00 | 28,900.00 | 4,816.67 | 1,187,604 |
| 2022-03-24 | 29,250.00 | 29,300.00 | 28,600.00 | 29,300.00 | 4,883.33 | 623,766 |
| 2022-03-23 | 29,350.00 | 29,850.00 | 28,850.00 | 29,150.00 | 4,858.33 | 964,446 |
| 2022-03-22 | 29,950.00 | 30,000.00 | 28,900.00 | 29,300.00 | 4,883.33 | 879,216 |
| 2022-03-21 | 31,250.00 | 31,250.00 | 31,250.00 | 31,250.00 | 5,208.33 | 0 |
| 2022-03-18 | 31,650.00 | 32,100.00 | 31,150.00 | 31,250.00 | 5,208.33 | 571,086 |
| 2022-03-17 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 4,966.67 | 0 |
| 2022-03-16 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 4,966.67 | 0 |
| 2022-03-15 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 4,966.67 | 0 |
| 2022-03-14 | 31,700.00 | 31,850.00 | 29,650.00 | 29,800.00 | 4,966.67 | 850,230 |
| 2022-03-11 | 32,650.00 | 33,200.00 | 31,350.00 | 31,700.00 | 5,283.33 | 650,376 |
| 2022-03-10 | 32,150.00 | 32,150.00 | 32,150.00 | 32,150.00 | 5,358.33 | 0 |
| 2022-03-08 | 31,750.00 | 32,500.00 | 31,200.00 | 32,150.00 | 5,358.33 | 501,444 |
| 2022-03-07 | 33,400.00 | 34,300.00 | 32,000.00 | 32,200.00 | 5,366.67 | 784,200 |
| 2022-03-04 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 5,666.67 | 0 |
| 2022-03-03 | 33,050.00 | 34,150.00 | 32,600.00 | 34,000.00 | 5,666.67 | 743,064 |
| 2022-03-02 | 32,350.00 | 33,900.00 | 32,350.00 | 33,450.00 | 5,575.00 | 749,988 |
| 2022-02-28 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 5,233.33 | 0 |
| 2022-02-25 | 31,150.00 | 31,800.00 | 30,650.00 | 31,400.00 | 5,233.33 | 1,015,914 |
| 2022-02-24 | 31,100.00 | 32,050.00 | 30,650.00 | 30,850.00 | 5,141.67 | 1,126,644 |
| 2022-02-23 | 31,400.00 | 32,150.00 | 30,700.00 | 31,750.00 | 5,291.67 | 1,228,218 |
| 2022-02-22 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 5,416.67 | 0 |
| 2022-02-21 | 31,900.00 | 33,050.00 | 31,900.00 | 32,500.00 | 5,416.67 | 1,059,084 |
| 2022-02-18 | 32,550.00 | 33,450.00 | 32,250.00 | 32,450.00 | 5,408.33 | 1,595,460 |
| 2022-02-17 | 38,350.00 | 39,050.00 | 31,950.00 | 32,950.00 | 5,491.67 | 6,661,782 |
| 2022-02-16 | 38,000.00 | 41,000.00 | 37,850.00 | 39,050.00 | 6,508.33 | 1,736,376 |
| 2022-02-15 | 38,500.00 | 41,500.00 | 37,000.00 | 37,650.00 | 6,275.00 | 929,634 |
| 2022-02-14 | 38,600.00 | 39,700.00 | 37,300.00 | 38,800.00 | 6,466.67 | 635,538 |
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.