Enzychem Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,466.00 | 1,495.00 | 1,445.00 | 1,486.00 | 1,486.00 | 116,958 |
| 2024-10-22 | 1,490.00 | 1,513.00 | 1,464.00 | 1,466.00 | 1,466.00 | 222,494 |
| 2024-10-21 | 1,510.00 | 1,556.00 | 1,502.00 | 1,502.00 | 1,502.00 | 131,786 |
| 2024-10-18 | 1,515.00 | 1,524.00 | 1,505.00 | 1,509.00 | 1,509.00 | 136,253 |
| 2024-10-17 | 1,537.00 | 1,537.00 | 1,500.00 | 1,519.00 | 1,519.00 | 84,922 |
| 2024-10-16 | 1,522.00 | 1,539.00 | 1,507.00 | 1,510.00 | 1,510.00 | 101,765 |
| 2024-10-15 | 1,530.00 | 1,546.00 | 1,512.00 | 1,534.00 | 1,534.00 | 121,597 |
| 2024-10-14 | 1,500.00 | 1,526.00 | 1,497.00 | 1,525.00 | 1,525.00 | 140,713 |
| 2024-10-11 | 1,545.00 | 1,656.00 | 1,513.00 | 1,518.00 | 1,518.00 | 1,061,136 |
| 2024-10-10 | 1,562.00 | 1,567.00 | 1,531.00 | 1,549.00 | 1,549.00 | 226,032 |
| 2024-10-08 | 1,560.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,560.00 | 218,003 |
| 2024-10-07 | 1,607.00 | 1,619.00 | 1,570.00 | 1,575.00 | 1,575.00 | 561,062 |
| 2024-10-04 | 1,500.00 | 1,836.00 | 1,485.00 | 1,623.00 | 1,623.00 | 10,924,363 |
| 2024-10-02 | 1,499.00 | 1,550.00 | 1,466.00 | 1,498.00 | 1,498.00 | 95,211 |
| 2024-09-30 | 1,567.00 | 1,567.00 | 1,502.00 | 1,504.00 | 1,504.00 | 91,740 |
| 2024-09-27 | 1,548.00 | 1,610.00 | 1,547.00 | 1,553.00 | 1,553.00 | 166,300 |
| 2024-09-26 | 1,520.00 | 1,570.00 | 1,511.00 | 1,559.00 | 1,559.00 | 140,096 |
| 2024-09-25 | 1,520.00 | 1,522.00 | 1,502.00 | 1,520.00 | 1,520.00 | 103,797 |
| 2024-09-24 | 1,492.00 | 1,519.00 | 1,492.00 | 1,513.00 | 1,513.00 | 74,202 |
| 2024-09-23 | 1,505.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,505.00 | 50,404 |
| 2024-09-20 | 1,516.00 | 1,526.00 | 1,497.00 | 1,501.00 | 1,501.00 | 73,383 |
| 2024-09-19 | 1,515.00 | 1,540.00 | 1,498.00 | 1,515.00 | 1,515.00 | 59,453 |
| 2024-09-13 | 1,522.00 | 1,527.00 | 1,485.00 | 1,515.00 | 1,515.00 | 84,848 |
| 2024-09-12 | 1,456.00 | 1,508.00 | 1,456.00 | 1,496.00 | 1,496.00 | 111,302 |
| 2024-09-11 | 1,441.00 | 1,493.00 | 1,434.00 | 1,456.00 | 1,456.00 | 96,952 |
| 2024-09-10 | 1,453.00 | 1,468.00 | 1,440.00 | 1,441.00 | 1,441.00 | 77,244 |
| 2024-09-09 | 1,433.00 | 1,475.00 | 1,424.00 | 1,459.00 | 1,459.00 | 92,218 |
| 2024-09-06 | 1,498.00 | 1,499.00 | 1,453.00 | 1,460.00 | 1,460.00 | 131,445 |
| 2024-09-05 | 1,545.00 | 1,545.00 | 1,472.00 | 1,498.00 | 1,498.00 | 81,196 |
| 2024-09-04 | 1,544.00 | 1,544.00 | 1,495.00 | 1,501.00 | 1,501.00 | 236,519 |
| 2024-09-03 | 1,564.00 | 1,630.00 | 1,550.00 | 1,566.00 | 1,566.00 | 93,929 |
| 2024-09-02 | 1,600.00 | 1,601.00 | 1,557.00 | 1,564.00 | 1,564.00 | 159,192 |
| 2024-08-30 | 1,615.00 | 1,626.00 | 1,582.00 | 1,600.00 | 1,600.00 | 270,307 |
| 2024-08-29 | 1,660.00 | 1,670.00 | 1,600.00 | 1,612.00 | 1,612.00 | 437,372 |
| 2024-08-28 | 1,578.00 | 1,893.00 | 1,568.00 | 1,648.00 | 1,648.00 | 6,998,934 |
| 2024-08-27 | 1,588.00 | 1,588.00 | 1,558.00 | 1,578.00 | 1,578.00 | 39,926 |
| 2024-08-26 | 1,600.00 | 1,634.00 | 1,561.00 | 1,578.00 | 1,578.00 | 106,450 |
| 2024-08-23 | 1,614.00 | 1,621.00 | 1,585.00 | 1,602.00 | 1,602.00 | 114,659 |
| 2024-08-22 | 1,704.00 | 1,704.00 | 1,612.00 | 1,614.00 | 1,614.00 | 138,260 |
| 2024-08-21 | 1,675.00 | 1,698.00 | 1,635.00 | 1,660.00 | 1,660.00 | 127,731 |
| 2024-08-20 | 1,695.00 | 1,708.00 | 1,668.00 | 1,692.00 | 1,692.00 | 182,556 |
| 2024-08-19 | 1,674.00 | 1,700.00 | 1,641.00 | 1,673.00 | 1,673.00 | 258,996 |
| 2024-08-16 | 1,650.00 | 1,650.00 | 1,620.00 | 1,644.00 | 1,644.00 | 118,189 |
| 2024-08-14 | 1,599.00 | 1,624.00 | 1,595.00 | 1,620.00 | 1,620.00 | 70,737 |
| 2024-08-13 | 1,650.00 | 1,650.00 | 1,592.00 | 1,599.00 | 1,599.00 | 133,934 |
| 2024-08-12 | 1,621.00 | 1,648.00 | 1,621.00 | 1,637.00 | 1,637.00 | 69,990 |
| 2024-08-09 | 1,593.00 | 1,642.00 | 1,593.00 | 1,621.00 | 1,621.00 | 127,387 |
| 2024-08-08 | 1,593.00 | 1,643.00 | 1,563.00 | 1,600.00 | 1,600.00 | 171,118 |
| 2024-08-07 | 1,500.00 | 1,595.00 | 1,499.00 | 1,593.00 | 1,593.00 | 408,114 |
| 2024-08-06 | 1,352.00 | 1,510.00 | 1,352.00 | 1,487.00 | 1,487.00 | 287,304 |
| 2024-08-05 | 1,600.00 | 1,600.00 | 1,400.00 | 1,420.00 | 1,420.00 | 389,748 |
| 2024-08-02 | 1,645.00 | 1,660.00 | 1,600.00 | 1,604.00 | 1,604.00 | 180,360 |
| 2024-08-01 | 1,649.00 | 1,690.00 | 1,640.00 | 1,666.00 | 1,666.00 | 136,069 |
| 2024-07-31 | 1,608.00 | 1,664.00 | 1,601.00 | 1,640.00 | 1,640.00 | 143,952 |
| 2024-07-30 | 1,650.00 | 1,650.00 | 1,600.00 | 1,624.00 | 1,624.00 | 172,575 |
| 2024-07-29 | 1,711.00 | 1,711.00 | 1,638.00 | 1,638.00 | 1,638.00 | 203,342 |
| 2024-07-26 | 1,648.00 | 1,728.00 | 1,603.00 | 1,673.00 | 1,673.00 | 338,840 |
| 2024-07-25 | 1,642.00 | 1,665.00 | 1,604.00 | 1,618.00 | 1,618.00 | 429,550 |
| 2024-07-24 | 1,733.00 | 1,733.00 | 1,657.00 | 1,665.00 | 1,665.00 | 353,243 |
| 2024-07-23 | 1,775.00 | 1,782.00 | 1,703.00 | 1,710.00 | 1,710.00 | 208,031 |
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.