Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 40,600.00 | 47,950.00 | 39,750.00 | 39,850.00 | 6,641.67 | 2,839,626 |
| 2022-02-10 | 42,450.00 | 43,850.00 | 41,100.00 | 41,200.00 | 6,866.67 | 532,626 |
| 2022-02-09 | 43,250.00 | 43,250.00 | 43,250.00 | 43,250.00 | 7,208.33 | 0 |
| 2022-02-08 | 43,250.00 | 43,250.00 | 43,250.00 | 43,250.00 | 7,208.33 | 0 |
| 2022-02-07 | 43,200.00 | 43,350.00 | 40,950.00 | 43,250.00 | 7,208.33 | 467,970 |
| 2022-02-04 | 44,850.00 | 45,900.00 | 43,100.00 | 43,250.00 | 7,208.33 | 532,296 |
| 2022-02-03 | 47,700.00 | 48,100.00 | 44,550.00 | 45,500.00 | 7,583.33 | 479,058 |
| 2022-01-28 | 44,150.00 | 46,550.00 | 43,000.00 | 46,550.00 | 7,758.33 | 387,654 |
| 2022-01-27 | 45,800.00 | 46,300.00 | 43,050.00 | 43,150.00 | 7,191.67 | 351,324 |
| 2022-01-26 | 45,950.00 | 45,950.00 | 45,950.00 | 45,950.00 | 7,658.33 | 0 |
| 2022-01-25 | 47,550.00 | 48,500.00 | 45,650.00 | 45,950.00 | 7,658.33 | 391,866 |
| 2022-01-24 | 50,000.00 | 50,000.00 | 48,000.00 | 48,150.00 | 8,025.00 | 227,670 |
| 2022-01-21 | 48,600.00 | 49,700.00 | 48,000.00 | 49,700.00 | 8,283.33 | 236,304 |
| 2022-01-20 | 47,950.00 | 49,800.00 | 47,950.00 | 49,750.00 | 8,291.67 | 242,928 |
| 2022-01-19 | 48,050.00 | 49,200.00 | 47,850.00 | 48,500.00 | 8,083.33 | 197,718 |
| 2022-01-18 | 49,550.00 | 50,700.00 | 48,850.00 | 49,350.00 | 8,225.00 | 280,836 |
| 2022-01-17 | 47,900.00 | 49,950.00 | 47,750.00 | 49,950.00 | 8,325.00 | 312,630 |
| 2022-01-14 | 50,700.00 | 50,700.00 | 47,000.00 | 48,500.00 | 8,083.33 | 578,586 |
| 2022-01-13 | 52,800.00 | 52,900.00 | 50,900.00 | 50,900.00 | 8,483.33 | 339,246 |
| 2022-01-12 | 52,500.00 | 53,900.00 | 52,200.00 | 52,800.00 | 8,800.00 | 346,296 |
| 2022-01-11 | 52,200.00 | 55,100.00 | 51,500.00 | 52,500.00 | 8,750.00 | 608,202 |
| 2022-01-10 | 53,000.00 | 53,500.00 | 50,500.00 | 50,600.00 | 8,433.33 | 768,672 |
| 2022-01-07 | 54,600.00 | 55,300.00 | 54,000.00 | 54,800.00 | 9,133.33 | 186,744 |
| 2022-01-06 | 53,700.00 | 57,000.00 | 52,500.00 | 54,500.00 | 9,083.33 | 941,604 |
| 2022-01-05 | 55,300.00 | 55,400.00 | 54,100.00 | 54,100.00 | 9,016.67 | 202,482 |
| 2022-01-04 | 55,600.00 | 55,800.00 | 54,500.00 | 55,400.00 | 9,233.33 | 247,674 |
| 2021-12-30 | 58,000.00 | 58,000.00 | 54,500.00 | 54,900.00 | 9,150.00 | 758,514 |
| 2021-12-29 | 59,300.00 | 65,100.00 | 57,200.00 | 57,300.00 | 9,550.00 | 1,604,694 |
| 2021-12-28 | 58,000.00 | 61,000.00 | 56,800.00 | 58,600.00 | 9,766.67 | 904,494 |
| 2021-12-27 | 53,800.00 | 58,900.00 | 53,100.00 | 57,800.00 | 9,633.33 | 593,586 |
| 2021-12-24 | 54,400.00 | 55,300.00 | 54,000.00 | 54,200.00 | 9,033.33 | 202,242 |
| 2021-12-23 | 55,800.00 | 56,500.00 | 53,800.00 | 54,400.00 | 9,066.67 | 372,954 |
| 2021-12-22 | 57,600.00 | 57,600.00 | 55,300.00 | 55,900.00 | 9,316.67 | 204,948 |
| 2021-12-21 | 58,400.00 | 59,700.00 | 56,200.00 | 56,900.00 | 9,483.33 | 262,644 |
| 2021-12-20 | 59,800.00 | 61,200.00 | 58,700.00 | 58,900.00 | 9,816.67 | 256,134 |
| 2021-12-17 | 60,600.00 | 61,000.00 | 59,100.00 | 60,600.00 | 10,100.00 | 193,836 |
| 2021-12-16 | 61,400.00 | 61,700.00 | 60,100.00 | 60,600.00 | 10,100.00 | 195,084 |
| 2021-12-15 | 60,600.00 | 62,500.00 | 59,700.00 | 60,700.00 | 10,116.67 | 446,088 |
| 2021-12-14 | 58,200.00 | 61,100.00 | 58,000.00 | 60,500.00 | 10,083.33 | 389,988 |
| 2021-12-13 | 59,600.00 | 61,300.00 | 58,200.00 | 58,200.00 | 9,700.00 | 262,392 |
| 2021-12-10 | 60,100.00 | 60,300.00 | 58,800.00 | 59,800.00 | 9,966.67 | 255,762 |
| 2021-12-09 | 59,700.00 | 62,500.00 | 59,500.00 | 60,600.00 | 10,100.00 | 560,154 |
| 2021-12-08 | 58,900.00 | 60,400.00 | 58,400.00 | 60,100.00 | 10,016.67 | 310,278 |
| 2021-12-07 | 57,900.00 | 59,300.00 | 57,100.00 | 59,000.00 | 9,833.33 | 300,258 |
| 2021-12-06 | 57,900.00 | 58,900.00 | 55,700.00 | 57,900.00 | 9,650.00 | 429,288 |
| 2021-12-03 | 57,800.00 | 58,900.00 | 57,100.00 | 58,300.00 | 9,716.67 | 217,470 |
| 2021-12-02 | 55,900.00 | 58,000.00 | 55,400.00 | 57,800.00 | 9,633.33 | 256,320 |
| 2021-12-01 | 54,000.00 | 56,900.00 | 53,200.00 | 56,500.00 | 9,416.67 | 295,860 |
| 2021-11-30 | 55,700.00 | 56,700.00 | 53,200.00 | 53,600.00 | 8,933.33 | 521,412 |
| 2021-11-29 | 57,600.00 | 59,400.00 | 55,200.00 | 55,500.00 | 9,250.00 | 679,554 |
| 2021-11-26 | 56,200.00 | 60,000.00 | 56,200.00 | 57,500.00 | 9,583.33 | 555,900 |
| 2021-11-25 | 54,900.00 | 57,700.00 | 54,200.00 | 56,900.00 | 9,483.33 | 656,958 |
| 2021-11-24 | 54,700.00 | 56,400.00 | 54,000.00 | 55,500.00 | 9,250.00 | 466,206 |
| 2021-11-23 | 60,300.00 | 60,600.00 | 53,900.00 | 54,100.00 | 9,016.67 | 1,023,060 |
| 2021-11-22 | 57,100.00 | 59,200.00 | 57,100.00 | 58,100.00 | 9,683.33 | 220,518 |
| 2021-11-19 | 56,900.00 | 58,200.00 | 55,200.00 | 57,700.00 | 9,616.67 | 339,396 |
| 2021-11-18 | 58,100.00 | 58,700.00 | 57,000.00 | 57,300.00 | 9,550.00 | 321,258 |
| 2021-11-17 | 59,500.00 | 60,200.00 | 57,600.00 | 58,900.00 | 9,816.67 | 345,066 |
| 2021-11-16 | 59,500.00 | 60,500.00 | 59,000.00 | 59,800.00 | 9,966.67 | 244,740 |
| 2021-11-15 | 59,000.00 | 60,900.00 | 58,100.00 | 60,600.00 | 10,100.00 | 396,732 |
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.