Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,144.00 | 1,144.00 | 1,120.00 | 1,127.00 | 1,127.00 | 80,002 |
| 2025-07-18 | 1,141.00 | 1,150.00 | 1,127.00 | 1,143.00 | 1,143.00 | 62,562 |
| 2025-07-17 | 1,148.00 | 1,149.00 | 1,110.00 | 1,141.00 | 1,141.00 | 295,411 |
| 2025-07-16 | 1,136.00 | 1,158.00 | 1,112.00 | 1,135.00 | 1,135.00 | 132,705 |
| 2025-07-15 | 1,127.00 | 1,139.00 | 1,104.00 | 1,137.00 | 1,137.00 | 60,632 |
| 2025-07-14 | 1,103.00 | 1,141.00 | 1,103.00 | 1,127.00 | 1,127.00 | 126,466 |
| 2025-07-11 | 1,100.00 | 1,129.00 | 1,095.00 | 1,118.00 | 1,118.00 | 210,103 |
| 2025-07-10 | 1,142.00 | 1,142.00 | 1,090.00 | 1,095.00 | 1,095.00 | 174,146 |
| 2025-07-09 | 1,129.00 | 1,129.00 | 1,088.00 | 1,115.00 | 1,115.00 | 200,987 |
| 2025-07-08 | 1,103.00 | 1,120.00 | 1,080.00 | 1,112.00 | 1,112.00 | 75,843 |
| 2025-07-07 | 1,114.00 | 1,120.00 | 1,088.00 | 1,101.00 | 1,101.00 | 121,732 |
| 2025-07-04 | 1,140.00 | 1,140.00 | 1,113.00 | 1,114.00 | 1,114.00 | 223,459 |
| 2025-07-03 | 1,119.00 | 1,160.00 | 1,112.00 | 1,136.00 | 1,136.00 | 249,663 |
| 2025-07-02 | 1,088.00 | 1,168.00 | 1,066.00 | 1,119.00 | 1,119.00 | 325,420 |
| 2025-07-01 | 1,064.00 | 1,082.00 | 1,056.00 | 1,077.00 | 1,077.00 | 70,091 |
| 2025-06-30 | 1,073.00 | 1,073.00 | 1,060.00 | 1,062.00 | 1,062.00 | 104,385 |
| 2025-06-27 | 1,082.00 | 1,085.00 | 1,066.00 | 1,079.00 | 1,079.00 | 155,749 |
| 2025-06-26 | 1,084.00 | 1,098.00 | 1,075.00 | 1,093.00 | 1,093.00 | 148,919 |
| 2025-06-25 | 1,109.00 | 1,120.00 | 1,081.00 | 1,090.00 | 1,090.00 | 156,022 |
| 2025-06-24 | 1,078.00 | 1,124.00 | 1,077.00 | 1,109.00 | 1,109.00 | 239,113 |
| 2025-06-23 | 1,140.00 | 1,140.00 | 1,078.00 | 1,078.00 | 1,078.00 | 494,192 |
| 2025-06-20 | 1,141.00 | 1,150.00 | 1,111.00 | 1,140.00 | 1,140.00 | 99,436 |
| 2025-06-19 | 1,153.00 | 1,155.00 | 1,134.00 | 1,139.00 | 1,139.00 | 66,371 |
| 2025-06-18 | 1,159.00 | 1,159.00 | 1,137.00 | 1,153.00 | 1,153.00 | 87,258 |
| 2025-06-17 | 1,166.00 | 1,180.00 | 1,141.00 | 1,153.00 | 1,153.00 | 196,045 |
| 2025-06-16 | 1,178.00 | 1,178.00 | 1,157.00 | 1,165.00 | 1,165.00 | 106,117 |
| 2025-06-13 | 1,204.00 | 1,204.00 | 1,160.00 | 1,178.00 | 1,178.00 | 213,073 |
| 2025-06-12 | 1,210.00 | 1,210.00 | 1,190.00 | 1,204.00 | 1,204.00 | 116,533 |
| 2025-06-11 | 1,186.00 | 1,209.00 | 1,186.00 | 1,203.00 | 1,203.00 | 163,870 |
| 2025-06-10 | 1,194.00 | 1,194.00 | 1,170.00 | 1,186.00 | 1,186.00 | 97,628 |
| 2025-06-09 | 1,196.00 | 1,196.00 | 1,165.00 | 1,189.00 | 1,189.00 | 93,269 |
| 2025-06-05 | 1,191.00 | 1,206.00 | 1,163.00 | 1,167.00 | 1,167.00 | 243,437 |
| 2025-06-04 | 1,191.00 | 1,210.00 | 1,167.00 | 1,191.00 | 1,191.00 | 83,131 |
| 2025-06-02 | 1,210.00 | 1,210.00 | 1,148.00 | 1,191.00 | 1,191.00 | 224,331 |
| 2025-05-30 | 1,190.00 | 1,208.00 | 1,175.00 | 1,188.00 | 1,188.00 | 171,182 |
| 2025-05-29 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 113,688 |
| 2025-05-28 | 1,155.00 | 1,189.00 | 1,149.00 | 1,184.00 | 1,184.00 | 155,799 |
| 2025-05-27 | 1,203.00 | 1,203.00 | 1,148.00 | 1,164.00 | 1,164.00 | 139,164 |
| 2025-05-26 | 1,244.00 | 1,245.00 | 1,140.00 | 1,165.00 | 1,165.00 | 419,606 |
| 2025-05-23 | 1,210.00 | 1,235.00 | 1,161.00 | 1,166.00 | 1,166.00 | 282,568 |
| 2025-05-22 | 1,156.00 | 1,270.00 | 1,120.00 | 1,210.00 | 1,210.00 | 1,106,486 |
| 2025-05-21 | 1,188.00 | 1,192.00 | 1,150.00 | 1,162.00 | 1,162.00 | 663,776 |
| 2025-05-20 | 1,100.00 | 1,392.00 | 1,078.00 | 1,162.00 | 1,162.00 | 10,108,226 |
| 2025-05-19 | 1,161.00 | 1,161.00 | 1,069.00 | 1,071.00 | 1,071.00 | 83,093 |
| 2025-05-16 | 1,110.00 | 1,118.00 | 1,089.00 | 1,090.00 | 1,090.00 | 61,084 |
| 2025-05-15 | 1,119.00 | 1,123.00 | 1,097.00 | 1,111.00 | 1,111.00 | 68,145 |
| 2025-05-14 | 1,100.00 | 1,132.00 | 1,100.00 | 1,119.00 | 1,119.00 | 82,321 |
| 2025-05-13 | 1,110.00 | 1,143.00 | 1,105.00 | 1,117.00 | 1,117.00 | 79,365 |
| 2025-05-12 | 1,111.00 | 1,121.00 | 1,101.00 | 1,110.00 | 1,110.00 | 65,664 |
| 2025-05-09 | 1,140.00 | 1,140.00 | 1,112.00 | 1,116.00 | 1,116.00 | 96,015 |
| 2025-05-08 | 1,113.00 | 1,142.00 | 1,113.00 | 1,140.00 | 1,140.00 | 112,550 |
| 2025-05-07 | 1,143.00 | 1,144.00 | 1,109.00 | 1,113.00 | 1,113.00 | 153,547 |
| 2025-05-02 | 1,188.00 | 1,188.00 | 1,141.00 | 1,143.00 | 1,143.00 | 97,439 |
| 2025-04-30 | 1,199.00 | 1,199.00 | 1,157.00 | 1,160.00 | 1,160.00 | 58,840 |
| 2025-04-29 | 1,180.00 | 1,220.00 | 1,165.00 | 1,176.00 | 1,176.00 | 99,792 |
| 2025-04-28 | 1,208.00 | 1,211.00 | 1,164.00 | 1,165.00 | 1,165.00 | 168,851 |
| 2025-04-25 | 1,209.00 | 1,219.00 | 1,188.00 | 1,208.00 | 1,208.00 | 95,184 |
| 2025-04-24 | 1,190.00 | 1,219.00 | 1,180.00 | 1,208.00 | 1,208.00 | 131,540 |
| 2025-04-23 | 1,211.00 | 1,236.00 | 1,185.00 | 1,200.00 | 1,200.00 | 115,317 |
| 2025-04-22 | 1,214.00 | 1,222.00 | 1,188.00 | 1,211.00 | 1,211.00 | 136,330 |
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.