Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,052.00 | 1,069.00 | 1,035.00 | 1,043.00 | 1,043.00 | 344,579 |
| 2025-10-20 | 1,060.00 | 1,091.00 | 1,052.00 | 1,059.00 | 1,059.00 | 260,914 |
| 2025-10-17 | 1,090.00 | 1,100.00 | 1,051.00 | 1,060.00 | 1,060.00 | 381,377 |
| 2025-10-16 | 1,124.00 | 1,124.00 | 1,091.00 | 1,092.00 | 1,092.00 | 429,285 |
| 2025-10-15 | 1,135.00 | 1,148.00 | 1,120.00 | 1,124.00 | 1,124.00 | 269,309 |
| 2025-10-14 | 1,156.00 | 1,162.00 | 1,120.00 | 1,135.00 | 1,135.00 | 273,532 |
| 2025-10-13 | 1,132.00 | 1,167.00 | 1,106.00 | 1,156.00 | 1,156.00 | 499,089 |
| 2025-10-10 | 1,145.00 | 1,161.00 | 1,130.00 | 1,146.00 | 1,146.00 | 495,775 |
| 2025-10-02 | 1,086.00 | 1,247.00 | 1,077.00 | 1,140.00 | 1,140.00 | 3,749,615 |
| 2025-10-01 | 1,093.00 | 1,107.00 | 1,070.00 | 1,085.00 | 1,085.00 | 196,659 |
| 2025-09-30 | 1,118.00 | 1,118.00 | 1,071.00 | 1,085.00 | 1,085.00 | 334,415 |
| 2025-09-29 | 1,104.00 | 1,123.00 | 1,104.00 | 1,118.00 | 1,118.00 | 103,809 |
| 2025-09-26 | 1,135.00 | 1,135.00 | 1,100.00 | 1,109.00 | 1,109.00 | 292,252 |
| 2025-09-25 | 1,159.00 | 1,165.00 | 1,133.00 | 1,135.00 | 1,135.00 | 183,924 |
| 2025-09-24 | 1,178.00 | 1,190.00 | 1,140.00 | 1,159.00 | 1,159.00 | 339,438 |
| 2025-09-23 | 1,144.00 | 1,178.00 | 1,135.00 | 1,178.00 | 1,178.00 | 362,144 |
| 2025-09-22 | 1,146.00 | 1,158.00 | 1,128.00 | 1,142.00 | 1,142.00 | 253,876 |
| 2025-09-19 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0 |
| 2025-09-18 | 1,140.00 | 1,163.00 | 1,125.00 | 1,144.00 | 1,144.00 | 296,266 |
| 2025-09-17 | 1,110.00 | 1,128.00 | 1,101.00 | 1,124.00 | 1,124.00 | 172,399 |
| 2025-09-16 | 1,102.00 | 1,121.00 | 1,097.00 | 1,120.00 | 1,120.00 | 223,107 |
| 2025-09-15 | 1,112.00 | 1,135.00 | 1,101.00 | 1,113.00 | 1,113.00 | 188,159 |
| 2025-09-12 | 1,129.00 | 1,129.00 | 1,110.00 | 1,119.00 | 1,119.00 | 227,305 |
| 2025-09-11 | 1,140.00 | 1,141.00 | 1,108.00 | 1,114.00 | 1,114.00 | 260,918 |
| 2025-09-10 | 1,117.00 | 1,132.00 | 1,100.00 | 1,129.00 | 1,129.00 | 415,830 |
| 2025-09-09 | 1,107.00 | 1,140.00 | 1,107.00 | 1,116.00 | 1,116.00 | 208,968 |
| 2025-09-08 | 1,134.00 | 1,170.00 | 1,095.00 | 1,118.00 | 1,118.00 | 479,885 |
| 2025-09-05 | 1,093.00 | 1,155.00 | 1,093.00 | 1,130.00 | 1,130.00 | 1,131,872 |
| 2025-09-04 | 1,082.00 | 1,105.00 | 1,064.00 | 1,098.00 | 1,098.00 | 606,207 |
| 2025-09-03 | 1,071.00 | 1,118.00 | 1,067.00 | 1,074.00 | 1,074.00 | 1,850,379 |
| 2025-09-02 | 997.00 | 1,204.00 | 994.00 | 1,060.00 | 1,060.00 | 17,244,327 |
| 2025-09-01 | 1,003.00 | 1,018.00 | 951.00 | 989.00 | 989.00 | 282,996 |
| 2025-08-29 | 1,008.00 | 1,016.00 | 1,001.00 | 1,003.00 | 1,003.00 | 227,975 |
| 2025-08-28 | 1,025.00 | 1,031.00 | 1,003.00 | 1,007.00 | 1,007.00 | 285,752 |
| 2025-08-27 | 1,010.00 | 1,036.00 | 1,005.00 | 1,013.00 | 1,013.00 | 161,479 |
| 2025-08-26 | 1,027.00 | 1,027.00 | 1,000.00 | 1,005.00 | 1,005.00 | 171,576 |
| 2025-08-25 | 1,030.00 | 1,053.00 | 1,020.00 | 1,027.00 | 1,027.00 | 266,813 |
| 2025-08-22 | 1,035.00 | 1,050.00 | 1,022.00 | 1,029.00 | 1,029.00 | 332,840 |
| 2025-08-21 | 1,004.00 | 1,063.00 | 1,002.00 | 1,030.00 | 1,030.00 | 754,342 |
| 2025-08-20 | 968.00 | 985.00 | 937.00 | 985.00 | 985.00 | 490,586 |
| 2025-08-19 | 1,009.00 | 1,010.00 | 967.00 | 968.00 | 968.00 | 494,699 |
| 2025-08-18 | 1,015.00 | 1,040.00 | 999.00 | 1,005.00 | 1,005.00 | 269,431 |
| 2025-08-14 | 1,019.00 | 1,026.00 | 1,012.00 | 1,015.00 | 1,015.00 | 56,204 |
| 2025-08-13 | 1,022.00 | 1,022.00 | 1,000.00 | 1,018.00 | 1,018.00 | 178,400 |
| 2025-08-12 | 1,013.00 | 1,030.00 | 1,009.00 | 1,021.00 | 1,021.00 | 88,927 |
| 2025-08-11 | 1,017.00 | 1,018.00 | 1,001.00 | 1,013.00 | 1,013.00 | 111,312 |
| 2025-08-08 | 1,015.00 | 1,041.00 | 1,013.00 | 1,017.00 | 1,017.00 | 90,164 |
| 2025-08-07 | 1,023.00 | 1,036.00 | 1,010.00 | 1,025.00 | 1,025.00 | 94,076 |
| 2025-08-06 | 1,022.00 | 1,035.00 | 1,000.00 | 1,024.00 | 1,024.00 | 127,523 |
| 2025-08-05 | 1,000.00 | 1,029.00 | 1,000.00 | 1,023.00 | 1,023.00 | 117,050 |
| 2025-08-04 | 1,019.00 | 1,027.00 | 997.00 | 999.00 | 999.00 | 168,112 |
| 2025-08-01 | 1,048.00 | 1,048.00 | 996.00 | 1,013.00 | 1,013.00 | 333,050 |
| 2025-07-31 | 1,052.00 | 1,064.00 | 1,034.00 | 1,034.00 | 1,034.00 | 172,007 |
| 2025-07-30 | 1,052.00 | 1,069.00 | 1,045.00 | 1,052.00 | 1,052.00 | 75,874 |
| 2025-07-29 | 1,045.00 | 1,059.00 | 1,036.00 | 1,053.00 | 1,053.00 | 107,842 |
| 2025-07-28 | 1,074.00 | 1,074.00 | 1,038.00 | 1,045.00 | 1,045.00 | 194,624 |
| 2025-07-25 | 1,061.00 | 1,089.00 | 1,061.00 | 1,074.00 | 1,074.00 | 114,547 |
| 2025-07-24 | 1,083.00 | 1,090.00 | 1,066.00 | 1,069.00 | 1,069.00 | 150,840 |
| 2025-07-23 | 1,095.00 | 1,121.00 | 1,075.00 | 1,079.00 | 1,079.00 | 146,227 |
| 2025-07-22 | 1,130.00 | 1,139.00 | 1,095.00 | 1,095.00 | 1,095.00 | 268,008 |
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.