Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,310.00 | 1,315.00 | 1,235.00 | 1,296.00 | 1,296.00 | 497,117 |
| 2026-01-15 | 1,345.00 | 1,345.00 | 1,270.00 | 1,318.00 | 1,318.00 | 464,845 |
| 2026-01-14 | 1,269.00 | 1,348.00 | 1,242.00 | 1,284.00 | 1,284.00 | 442,583 |
| 2026-01-13 | 1,315.00 | 1,315.00 | 1,248.00 | 1,253.00 | 1,253.00 | 436,703 |
| 2026-01-12 | 1,359.00 | 1,384.00 | 1,280.00 | 1,313.00 | 1,313.00 | 271,193 |
| 2026-01-09 | 1,380.00 | 1,460.00 | 1,319.00 | 1,359.00 | 1,359.00 | 630,547 |
| 2026-01-08 | 1,471.00 | 1,471.00 | 1,374.00 | 1,374.00 | 1,374.00 | 466,574 |
| 2026-01-07 | 1,443.00 | 1,443.00 | 1,407.00 | 1,435.00 | 1,435.00 | 343,282 |
| 2026-01-06 | 1,473.00 | 1,473.00 | 1,421.00 | 1,443.00 | 1,443.00 | 760,715 |
| 2026-01-05 | 1,499.00 | 1,539.00 | 1,473.00 | 1,474.00 | 1,474.00 | 676,678 |
| 2026-01-02 | 1,526.00 | 1,579.00 | 1,474.00 | 1,498.00 | 1,498.00 | 830,140 |
| 2025-12-30 | 1,482.00 | 1,583.00 | 1,476.00 | 1,530.00 | 1,530.00 | 1,689,004 |
| 2025-12-29 | 1,552.00 | 1,593.00 | 1,430.00 | 1,481.00 | 1,481.00 | 914,045 |
| 2025-12-26 | 1,665.00 | 1,677.00 | 1,542.00 | 1,567.00 | 1,567.00 | 1,043,654 |
| 2025-12-24 | 1,656.00 | 1,766.00 | 1,609.00 | 1,699.00 | 1,699.00 | 1,793,769 |
| 2025-12-23 | 1,633.00 | 1,727.00 | 1,574.00 | 1,657.00 | 1,657.00 | 948,481 |
| 2025-12-22 | 1,616.00 | 1,746.00 | 1,570.00 | 1,656.00 | 1,656.00 | 2,216,751 |
| 2025-12-19 | 1,431.00 | 1,598.00 | 1,412.00 | 1,579.00 | 1,579.00 | 1,845,687 |
| 2025-12-18 | 1,477.00 | 1,518.00 | 1,345.00 | 1,431.00 | 1,431.00 | 1,224,132 |
| 2025-12-17 | 1,338.00 | 1,517.00 | 1,328.00 | 1,500.00 | 1,500.00 | 3,177,485 |
| 2025-12-16 | 1,341.00 | 1,389.00 | 1,246.00 | 1,377.00 | 1,377.00 | 1,555,564 |
| 2025-12-15 | 1,165.00 | 1,391.00 | 1,165.00 | 1,380.00 | 1,380.00 | 6,522,212 |
| 2025-12-12 | 1,073.00 | 1,173.00 | 1,032.00 | 1,170.00 | 1,170.00 | 1,144,936 |
| 2025-12-11 | 1,039.00 | 1,077.00 | 1,039.00 | 1,073.00 | 1,073.00 | 181,648 |
| 2025-12-10 | 1,079.00 | 1,081.00 | 1,033.00 | 1,039.00 | 1,039.00 | 284,158 |
| 2025-12-09 | 1,057.00 | 1,080.00 | 1,045.00 | 1,079.00 | 1,079.00 | 146,187 |
| 2025-12-08 | 1,075.00 | 1,090.00 | 1,041.00 | 1,064.00 | 1,064.00 | 309,938 |
| 2025-12-05 | 1,111.00 | 1,116.00 | 1,070.00 | 1,074.00 | 1,074.00 | 243,783 |
| 2025-12-04 | 1,137.00 | 1,137.00 | 1,092.00 | 1,096.00 | 1,096.00 | 355,344 |
| 2025-12-03 | 1,140.00 | 1,157.00 | 1,115.00 | 1,138.00 | 1,138.00 | 326,258 |
| 2025-12-02 | 1,143.00 | 1,148.00 | 1,109.00 | 1,145.00 | 1,145.00 | 277,336 |
| 2025-12-01 | 1,187.00 | 1,187.00 | 1,129.00 | 1,143.00 | 1,143.00 | 337,589 |
| 2025-11-28 | 1,150.00 | 1,192.00 | 1,138.00 | 1,169.00 | 1,169.00 | 563,765 |
| 2025-11-27 | 1,155.00 | 1,155.00 | 1,129.00 | 1,136.00 | 1,136.00 | 261,417 |
| 2025-11-26 | 1,109.00 | 1,173.00 | 1,109.00 | 1,153.00 | 1,153.00 | 471,286 |
| 2025-11-25 | 1,131.00 | 1,154.00 | 1,093.00 | 1,095.00 | 1,095.00 | 610,753 |
| 2025-11-24 | 1,182.00 | 1,190.00 | 1,123.00 | 1,127.00 | 1,127.00 | 717,508 |
| 2025-11-21 | 1,156.00 | 1,195.00 | 1,111.00 | 1,189.00 | 1,189.00 | 917,849 |
| 2025-11-20 | 1,196.00 | 1,215.00 | 1,166.00 | 1,189.00 | 1,189.00 | 901,944 |
| 2025-11-19 | 1,204.00 | 1,219.00 | 1,165.00 | 1,206.00 | 1,206.00 | 907,257 |
| 2025-11-18 | 1,295.00 | 1,295.00 | 1,198.00 | 1,210.00 | 1,210.00 | 1,374,943 |
| 2025-11-17 | 1,264.00 | 1,320.00 | 1,232.00 | 1,309.00 | 1,309.00 | 3,176,961 |
| 2025-11-14 | 1,101.00 | 1,304.00 | 1,090.00 | 1,228.00 | 1,228.00 | 7,151,493 |
| 2025-11-13 | 1,047.00 | 1,184.00 | 1,044.00 | 1,117.00 | 1,117.00 | 2,574,537 |
| 2025-11-12 | 1,011.00 | 1,055.00 | 1,009.00 | 1,047.00 | 1,047.00 | 639,295 |
| 2025-11-11 | 1,025.00 | 1,039.00 | 1,005.00 | 1,010.00 | 1,010.00 | 321,758 |
| 2025-11-10 | 1,018.00 | 1,019.00 | 1,003.00 | 1,012.00 | 1,012.00 | 339,205 |
| 2025-11-07 | 1,010.00 | 1,029.00 | 993.00 | 1,005.00 | 1,005.00 | 545,201 |
| 2025-11-06 | 1,012.00 | 1,028.00 | 999.00 | 1,016.00 | 1,016.00 | 403,764 |
| 2025-11-05 | 1,015.00 | 1,019.00 | 976.00 | 1,003.00 | 1,003.00 | 582,926 |
| 2025-11-04 | 995.00 | 1,018.00 | 991.00 | 1,004.00 | 1,004.00 | 440,943 |
| 2025-11-03 | 1,029.00 | 1,029.00 | 988.00 | 991.00 | 991.00 | 573,078 |
| 2025-10-31 | 1,015.00 | 1,027.00 | 1,005.00 | 1,017.00 | 1,017.00 | 289,597 |
| 2025-10-30 | 1,020.00 | 1,028.00 | 1,001.00 | 1,014.00 | 1,014.00 | 369,810 |
| 2025-10-29 | 1,050.00 | 1,050.00 | 996.00 | 1,008.00 | 1,008.00 | 481,474 |
| 2025-10-28 | 1,045.00 | 1,073.00 | 1,026.00 | 1,032.00 | 1,032.00 | 282,598 |
| 2025-10-27 | 1,021.00 | 1,061.00 | 1,004.00 | 1,045.00 | 1,045.00 | 343,774 |
| 2025-10-24 | 1,064.00 | 1,064.00 | 1,020.00 | 1,021.00 | 1,021.00 | 321,055 |
| 2025-10-23 | 1,056.00 | 1,063.00 | 1,030.00 | 1,052.00 | 1,052.00 | 185,946 |
| 2025-10-22 | 1,049.00 | 1,064.00 | 1,026.00 | 1,056.00 | 1,056.00 | 177,162 |
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.