Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,466.00 | 1,508.00 | 1,453.00 | 1,499.00 | 1,499.00 | 90,636 |
| 2025-01-17 | 1,470.00 | 1,478.00 | 1,410.00 | 1,466.00 | 1,466.00 | 123,512 |
| 2025-01-16 | 1,463.00 | 1,485.00 | 1,440.00 | 1,470.00 | 1,470.00 | 81,240 |
| 2025-01-15 | 1,507.00 | 1,507.00 | 1,459.00 | 1,463.00 | 1,463.00 | 127,073 |
| 2025-01-14 | 1,517.00 | 1,519.00 | 1,490.00 | 1,507.00 | 1,507.00 | 84,684 |
| 2025-01-13 | 1,515.00 | 1,537.00 | 1,495.00 | 1,509.00 | 1,509.00 | 153,269 |
| 2025-01-10 | 1,516.00 | 1,540.00 | 1,440.00 | 1,531.00 | 1,531.00 | 166,757 |
| 2025-01-09 | 1,481.00 | 1,535.00 | 1,462.00 | 1,520.00 | 1,520.00 | 188,627 |
| 2025-01-08 | 1,469.00 | 1,488.00 | 1,457.00 | 1,481.00 | 1,481.00 | 148,628 |
| 2025-01-07 | 1,481.00 | 1,484.00 | 1,453.00 | 1,469.00 | 1,469.00 | 87,278 |
| 2025-01-06 | 1,474.00 | 1,476.00 | 1,445.00 | 1,473.00 | 1,473.00 | 170,416 |
| 2025-01-03 | 1,485.00 | 1,492.00 | 1,446.00 | 1,474.00 | 1,474.00 | 206,592 |
| 2025-01-02 | 1,425.00 | 1,519.00 | 1,404.00 | 1,485.00 | 1,485.00 | 389,778 |
| 2024-12-30 | 1,347.00 | 1,449.00 | 1,325.00 | 1,425.00 | 1,425.00 | 975,307 |
| 2024-12-27 | 1,333.00 | 1,352.00 | 1,295.00 | 1,318.00 | 1,318.00 | 196,683 |
| 2024-12-26 | 1,356.00 | 1,380.00 | 1,317.00 | 1,317.00 | 1,317.00 | 310,019 |
| 2024-12-24 | 1,336.00 | 1,381.00 | 1,328.00 | 1,355.00 | 1,355.00 | 301,695 |
| 2024-12-23 | 1,328.00 | 1,379.00 | 1,294.00 | 1,334.00 | 1,334.00 | 176,536 |
| 2024-12-20 | 1,328.00 | 1,349.00 | 1,270.00 | 1,290.00 | 1,290.00 | 65,426 |
| 2024-12-19 | 1,332.00 | 1,355.00 | 1,326.00 | 1,326.00 | 1,326.00 | 56,432 |
| 2024-12-18 | 1,385.00 | 1,396.00 | 1,340.00 | 1,366.00 | 1,366.00 | 40,494 |
| 2024-12-17 | 1,353.00 | 1,385.00 | 1,336.00 | 1,379.00 | 1,379.00 | 121,295 |
| 2024-12-16 | 1,332.00 | 1,370.00 | 1,326.00 | 1,353.00 | 1,353.00 | 143,129 |
| 2024-12-13 | 1,300.00 | 1,362.00 | 1,299.00 | 1,345.00 | 1,345.00 | 204,322 |
| 2024-12-12 | 1,296.00 | 1,321.00 | 1,276.00 | 1,299.00 | 1,299.00 | 114,443 |
| 2024-12-11 | 1,260.00 | 1,297.00 | 1,220.00 | 1,296.00 | 1,296.00 | 214,381 |
| 2024-12-10 | 1,047.00 | 1,265.00 | 1,047.00 | 1,263.00 | 1,263.00 | 885,293 |
| 2024-12-09 | 1,100.00 | 1,125.00 | 1,047.00 | 1,047.00 | 1,047.00 | 274,426 |
| 2024-12-06 | 1,133.00 | 1,182.00 | 1,079.00 | 1,131.00 | 1,131.00 | 239,560 |
| 2024-12-05 | 1,191.00 | 1,191.00 | 1,130.00 | 1,131.00 | 1,131.00 | 116,085 |
| 2024-12-04 | 1,185.00 | 1,230.00 | 1,155.00 | 1,165.00 | 1,165.00 | 377,177 |
| 2024-12-03 | 1,249.00 | 1,278.00 | 1,225.00 | 1,233.00 | 1,233.00 | 83,632 |
| 2024-12-02 | 1,251.00 | 1,267.00 | 1,220.00 | 1,227.00 | 1,227.00 | 97,923 |
| 2024-11-29 | 1,300.00 | 1,300.00 | 1,245.00 | 1,245.00 | 1,245.00 | 116,272 |
| 2024-11-28 | 1,310.00 | 1,310.00 | 1,268.00 | 1,281.00 | 1,281.00 | 68,048 |
| 2024-11-27 | 1,288.00 | 1,316.00 | 1,279.00 | 1,288.00 | 1,288.00 | 87,656 |
| 2024-11-26 | 1,377.00 | 1,377.00 | 1,281.00 | 1,288.00 | 1,288.00 | 77,447 |
| 2024-11-25 | 1,285.00 | 1,333.00 | 1,280.00 | 1,301.00 | 1,301.00 | 134,958 |
| 2024-11-22 | 1,297.00 | 1,426.00 | 1,291.00 | 1,303.00 | 1,303.00 | 347,602 |
| 2024-11-21 | 1,236.00 | 1,348.00 | 1,236.00 | 1,300.00 | 1,300.00 | 186,358 |
| 2024-11-20 | 1,265.00 | 1,272.00 | 1,231.00 | 1,244.00 | 1,244.00 | 64,108 |
| 2024-11-19 | 1,282.00 | 1,286.00 | 1,250.00 | 1,257.00 | 1,257.00 | 82,410 |
| 2024-11-18 | 1,277.00 | 1,298.00 | 1,263.00 | 1,280.00 | 1,280.00 | 60,063 |
| 2024-11-15 | 1,245.00 | 1,284.00 | 1,230.00 | 1,277.00 | 1,277.00 | 97,367 |
| 2024-11-14 | 1,232.00 | 1,282.00 | 1,232.00 | 1,258.00 | 1,258.00 | 106,255 |
| 2024-11-13 | 1,297.00 | 1,310.00 | 1,238.00 | 1,241.00 | 1,241.00 | 188,156 |
| 2024-11-12 | 1,391.00 | 1,406.00 | 1,300.00 | 1,300.00 | 1,300.00 | 205,387 |
| 2024-11-11 | 1,368.00 | 1,409.00 | 1,355.00 | 1,391.00 | 1,391.00 | 190,102 |
| 2024-11-08 | 1,414.00 | 1,436.00 | 1,400.00 | 1,402.00 | 1,402.00 | 119,936 |
| 2024-11-07 | 1,420.00 | 1,445.00 | 1,402.00 | 1,413.00 | 1,413.00 | 108,632 |
| 2024-11-06 | 1,412.00 | 1,450.00 | 1,406.00 | 1,411.00 | 1,411.00 | 131,954 |
| 2024-11-05 | 1,405.00 | 1,469.00 | 1,403.00 | 1,410.00 | 1,410.00 | 353,219 |
| 2024-11-04 | 1,405.00 | 1,410.00 | 1,384.00 | 1,405.00 | 1,405.00 | 105,411 |
| 2024-11-01 | 1,422.00 | 1,440.00 | 1,400.00 | 1,408.00 | 1,408.00 | 77,632 |
| 2024-10-31 | 1,448.00 | 1,448.00 | 1,395.00 | 1,417.00 | 1,417.00 | 69,201 |
| 2024-10-30 | 1,458.00 | 1,464.00 | 1,416.00 | 1,420.00 | 1,420.00 | 190,029 |
| 2024-10-29 | 1,452.00 | 1,478.00 | 1,446.00 | 1,457.00 | 1,457.00 | 127,910 |
| 2024-10-28 | 1,475.00 | 1,490.00 | 1,431.00 | 1,474.00 | 1,474.00 | 208,883 |
| 2024-10-25 | 1,416.00 | 1,462.00 | 1,408.00 | 1,439.00 | 1,439.00 | 265,555 |
| 2024-10-24 | 1,468.00 | 1,714.00 | 1,368.00 | 1,408.00 | 1,408.00 | 4,194,772 |
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.