Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,193.00 | 1,235.00 | 1,182.00 | 1,217.00 | 1,217.00 | 183,328 |
| 2025-04-18 | 1,082.00 | 1,213.00 | 1,068.00 | 1,193.00 | 1,193.00 | 662,729 |
| 2025-04-17 | 1,064.00 | 1,102.00 | 1,064.00 | 1,082.00 | 1,082.00 | 129,001 |
| 2025-04-16 | 1,082.00 | 1,082.00 | 1,060.00 | 1,065.00 | 1,065.00 | 110,165 |
| 2025-04-15 | 1,074.00 | 1,109.00 | 1,074.00 | 1,081.00 | 1,081.00 | 78,789 |
| 2025-04-14 | 1,077.00 | 1,098.00 | 1,056.00 | 1,096.00 | 1,096.00 | 88,976 |
| 2025-04-11 | 1,040.00 | 1,080.00 | 1,040.00 | 1,078.00 | 1,078.00 | 61,414 |
| 2025-04-10 | 1,063.00 | 1,070.00 | 1,019.00 | 1,070.00 | 1,070.00 | 148,092 |
| 2025-04-09 | 1,030.00 | 1,038.00 | 997.00 | 1,008.00 | 1,008.00 | 133,112 |
| 2025-04-08 | 1,000.00 | 1,030.00 | 999.00 | 1,030.00 | 1,030.00 | 214,411 |
| 2025-04-07 | 1,018.00 | 1,020.00 | 992.00 | 1,000.00 | 1,000.00 | 310,947 |
| 2025-04-04 | 1,070.00 | 1,070.00 | 1,014.00 | 1,042.00 | 1,042.00 | 412,123 |
| 2025-04-03 | 1,053.00 | 1,070.00 | 1,033.00 | 1,060.00 | 1,060.00 | 393,640 |
| 2025-04-02 | 1,109.00 | 1,109.00 | 1,064.00 | 1,069.00 | 1,069.00 | 246,799 |
| 2025-04-01 | 1,071.00 | 1,166.00 | 1,071.00 | 1,109.00 | 1,109.00 | 201,619 |
| 2025-03-31 | 1,124.00 | 1,129.00 | 1,072.00 | 1,081.00 | 1,081.00 | 417,577 |
| 2025-03-28 | 1,188.00 | 1,188.00 | 1,138.00 | 1,158.00 | 1,158.00 | 130,605 |
| 2025-03-27 | 1,198.00 | 1,208.00 | 1,165.00 | 1,179.00 | 1,179.00 | 156,605 |
| 2025-03-26 | 1,177.00 | 1,204.00 | 1,163.00 | 1,198.00 | 1,198.00 | 168,113 |
| 2025-03-25 | 1,195.00 | 1,204.00 | 1,154.00 | 1,163.00 | 1,163.00 | 222,218 |
| 2025-03-24 | 1,204.00 | 1,205.00 | 1,158.00 | 1,185.00 | 1,185.00 | 149,738 |
| 2025-03-21 | 1,265.00 | 1,265.00 | 1,182.00 | 1,183.00 | 1,183.00 | 585,819 |
| 2025-03-20 | 1,259.00 | 1,285.00 | 1,222.00 | 1,235.00 | 1,235.00 | 199,758 |
| 2025-03-19 | 1,254.00 | 1,299.00 | 1,250.00 | 1,259.00 | 1,259.00 | 107,673 |
| 2025-03-18 | 1,273.00 | 1,300.00 | 1,244.00 | 1,250.00 | 1,250.00 | 178,464 |
| 2025-03-17 | 1,255.00 | 1,295.00 | 1,237.00 | 1,273.00 | 1,273.00 | 116,412 |
| 2025-03-14 | 1,223.00 | 1,261.00 | 1,175.00 | 1,255.00 | 1,255.00 | 114,227 |
| 2025-03-13 | 1,260.00 | 1,268.00 | 1,188.00 | 1,213.00 | 1,213.00 | 123,800 |
| 2025-03-12 | 1,211.00 | 1,247.00 | 1,211.00 | 1,232.00 | 1,232.00 | 67,861 |
| 2025-03-11 | 1,250.00 | 1,344.00 | 1,211.00 | 1,211.00 | 1,211.00 | 482,456 |
| 2025-03-10 | 1,268.00 | 1,268.00 | 1,234.00 | 1,257.00 | 1,257.00 | 38,890 |
| 2025-03-07 | 1,285.00 | 1,285.00 | 1,240.00 | 1,254.00 | 1,254.00 | 138,019 |
| 2025-03-06 | 1,299.00 | 1,299.00 | 1,195.00 | 1,274.00 | 1,274.00 | 165,502 |
| 2025-03-05 | 1,270.00 | 1,321.00 | 1,270.00 | 1,286.00 | 1,286.00 | 106,488 |
| 2025-03-04 | 1,295.00 | 1,321.00 | 1,274.00 | 1,293.00 | 1,293.00 | 117,987 |
| 2025-02-28 | 1,345.00 | 1,345.00 | 1,292.00 | 1,295.00 | 1,295.00 | 156,794 |
| 2025-02-27 | 1,372.00 | 1,372.00 | 1,345.00 | 1,345.00 | 1,345.00 | 62,887 |
| 2025-02-26 | 1,342.00 | 1,361.00 | 1,321.00 | 1,357.00 | 1,357.00 | 79,393 |
| 2025-02-25 | 1,430.00 | 1,430.00 | 1,337.00 | 1,342.00 | 1,342.00 | 130,503 |
| 2025-02-24 | 1,307.00 | 1,386.00 | 1,299.00 | 1,368.00 | 1,368.00 | 231,450 |
| 2025-02-21 | 1,319.00 | 1,340.00 | 1,310.00 | 1,318.00 | 1,318.00 | 86,609 |
| 2025-02-20 | 1,331.00 | 1,344.00 | 1,307.00 | 1,314.00 | 1,314.00 | 150,727 |
| 2025-02-19 | 1,334.00 | 1,362.00 | 1,310.00 | 1,331.00 | 1,331.00 | 150,361 |
| 2025-02-18 | 1,398.00 | 1,399.00 | 1,323.00 | 1,346.00 | 1,346.00 | 227,176 |
| 2025-02-17 | 1,400.00 | 1,409.00 | 1,385.00 | 1,395.00 | 1,395.00 | 66,869 |
| 2025-02-14 | 1,385.00 | 1,423.00 | 1,371.00 | 1,390.00 | 1,390.00 | 88,087 |
| 2025-02-13 | 1,357.00 | 1,398.00 | 1,300.00 | 1,386.00 | 1,386.00 | 220,597 |
| 2025-02-12 | 1,411.00 | 1,411.00 | 1,361.00 | 1,361.00 | 1,361.00 | 218,071 |
| 2025-02-11 | 1,454.00 | 1,479.00 | 1,400.00 | 1,419.00 | 1,419.00 | 361,844 |
| 2025-02-10 | 1,487.00 | 1,500.00 | 1,444.00 | 1,460.00 | 1,460.00 | 123,116 |
| 2025-02-07 | 1,500.00 | 1,514.00 | 1,484.00 | 1,487.00 | 1,487.00 | 96,098 |
| 2025-02-06 | 1,482.00 | 1,515.00 | 1,465.00 | 1,499.00 | 1,499.00 | 158,891 |
| 2025-02-05 | 1,468.00 | 1,491.00 | 1,453.00 | 1,482.00 | 1,482.00 | 81,091 |
| 2025-02-04 | 1,474.00 | 1,525.00 | 1,460.00 | 1,468.00 | 1,468.00 | 160,842 |
| 2025-02-03 | 1,528.00 | 1,528.00 | 1,468.00 | 1,481.00 | 1,481.00 | 168,128 |
| 2025-01-31 | 1,435.00 | 1,556.00 | 1,435.00 | 1,528.00 | 1,528.00 | 205,359 |
| 2025-01-24 | 1,498.00 | 1,543.00 | 1,471.00 | 1,540.00 | 1,540.00 | 257,921 |
| 2025-01-23 | 1,514.00 | 1,516.00 | 1,483.00 | 1,500.00 | 1,500.00 | 99,897 |
| 2025-01-22 | 1,515.00 | 1,530.00 | 1,497.00 | 1,513.00 | 1,513.00 | 129,148 |
| 2025-01-21 | 1,500.00 | 1,515.00 | 1,480.00 | 1,515.00 | 1,515.00 | 101,638 |
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.