Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 19,980.00 | 20,400.00 | 18,650.00 | 18,650.00 | 18,650.00 | 230,027 |
| 2026-07-21 | 19,390.00 | 20,050.00 | 18,410.00 | 19,770.00 | 19,770.00 | 154,185 |
| 2026-07-20 | 20,900.00 | 20,900.00 | 19,710.00 | 19,880.00 | 19,880.00 | 214,833 |
| 2026-07-16 | 26,300.00 | 26,900.00 | 23,450.00 | 23,450.00 | 23,450.00 | 657,263 |
| 2026-07-15 | 20,250.00 | 21,500.00 | 20,150.00 | 21,400.00 | 21,400.00 | 196,801 |
| 2026-07-14 | 20,800.00 | 21,400.00 | 19,200.00 | 19,940.00 | 19,940.00 | 191,137 |
| 2026-07-13 | 23,200.00 | 24,000.00 | 21,150.00 | 21,450.00 | 21,450.00 | 147,152 |
| 2026-07-10 | 20,550.00 | 23,600.00 | 20,550.00 | 23,100.00 | 23,100.00 | 309,120 |
| 2026-07-09 | 22,100.00 | 23,500.00 | 21,650.00 | 22,350.00 | 22,350.00 | 161,440 |
| 2026-07-08 | 22,900.00 | 23,400.00 | 21,700.00 | 21,900.00 | 21,900.00 | 130,603 |
| 2026-07-07 | 23,500.00 | 24,625.00 | 22,600.00 | 23,500.00 | 23,500.00 | 110,304 |
| 2026-07-06 | 24,700.00 | 24,750.00 | 23,350.00 | 23,850.00 | 23,850.00 | 85,509 |
| 2026-07-03 | 24,300.00 | 24,800.00 | 22,450.00 | 24,100.00 | 24,100.00 | 128,847 |
| 2026-07-02 | 26,200.00 | 26,250.00 | 23,750.00 | 23,950.00 | 23,950.00 | 165,420 |
| 2026-07-01 | 27,600.00 | 28,000.00 | 25,300.00 | 25,500.00 | 25,500.00 | 181,134 |
| 2026-06-30 | 29,750.00 | 30,050.00 | 27,450.00 | 27,450.00 | 27,450.00 | 237,488 |
| 2026-06-29 | 24,450.00 | 30,900.00 | 24,400.00 | 30,650.00 | 30,650.00 | 348,501 |
| 2026-06-26 | 25,850.00 | 26,200.00 | 23,600.00 | 24,000.00 | 24,000.00 | 204,112 |
| 2026-06-25 | 28,100.00 | 28,750.00 | 26,050.00 | 26,250.00 | 26,250.00 | 127,208 |
| 2026-06-24 | 27,100.00 | 28,850.00 | 27,000.00 | 28,050.00 | 28,050.00 | 121,640 |
| 2026-06-23 | 29,950.00 | 30,450.00 | 27,350.00 | 27,800.00 | 27,800.00 | 175,927 |
| 2026-06-22 | 30,600.00 | 30,600.00 | 29,100.00 | 29,900.00 | 29,900.00 | 130,371 |
| 2026-06-19 | 32,200.00 | 32,450.00 | 30,000.00 | 31,100.00 | 31,100.00 | 137,525 |
| 2026-06-18 | 33,700.00 | 34,050.00 | 31,300.00 | 31,400.00 | 31,400.00 | 231,361 |
| 2026-06-17 | 36,550.00 | 36,550.00 | 35,250.00 | 35,700.00 | 35,700.00 | 67,680 |
| 2026-06-16 | 37,050.00 | 37,150.00 | 35,300.00 | 36,700.00 | 36,700.00 | 153,690 |
| 2026-06-15 | 35,750.00 | 37,700.00 | 35,350.00 | 37,600.00 | 37,600.00 | 175,778 |
| 2026-06-12 | 35,050.00 | 35,950.00 | 33,700.00 | 34,950.00 | 34,950.00 | 228,984 |
| 2026-06-11 | 29,950.00 | 35,650.00 | 29,050.00 | 34,900.00 | 34,900.00 | 368,767 |
| 2026-06-10 | 31,300.00 | 32,300.00 | 30,000.00 | 30,650.00 | 30,650.00 | 137,545 |
| 2026-06-09 | 31,300.00 | 33,000.00 | 31,200.00 | 31,550.00 | 31,550.00 | 214,831 |
| 2026-06-08 | 31,800.00 | 34,400.00 | 30,500.00 | 31,000.00 | 31,000.00 | 257,300 |
| 2026-06-05 | 35,000.00 | 35,500.00 | 33,050.00 | 33,050.00 | 33,050.00 | 158,660 |
| 2026-06-04 | 37,500.00 | 37,900.00 | 35,400.00 | 36,200.00 | 36,200.00 | 149,289 |
| 2026-06-02 | 32,900.00 | 40,650.00 | 31,850.00 | 34,650.00 | 34,650.00 | 425,000 |
| 2026-06-01 | 34,200.00 | 35,050.00 | 33,200.00 | 33,300.00 | 33,300.00 | 165,546 |
| 2026-05-29 | 35,550.00 | 35,600.00 | 33,800.00 | 35,100.00 | 35,100.00 | 148,360 |
| 2026-05-28 | 36,800.00 | 36,800.00 | 33,450.00 | 35,350.00 | 35,350.00 | 177,899 |
| 2026-05-27 | 36,800.00 | 37,400.00 | 34,900.00 | 34,900.00 | 34,900.00 | 165,070 |
| 2026-05-26 | 39,900.00 | 39,900.00 | 37,050.00 | 37,500.00 | 37,500.00 | 148,630 |
| 2026-05-22 | 39,000.00 | 40,050.00 | 37,150.00 | 38,650.00 | 38,650.00 | 233,244 |
| 2026-05-21 | 33,850.00 | 35,400.00 | 33,300.00 | 34,800.00 | 34,800.00 | 149,270 |
| 2026-05-20 | 33,750.00 | 33,750.00 | 32,000.00 | 32,650.00 | 32,650.00 | 175,709 |
| 2026-05-19 | 36,100.00 | 37,050.00 | 33,600.00 | 33,700.00 | 33,700.00 | 237,099 |
| 2026-05-18 | 37,300.00 | 39,500.00 | 34,200.00 | 36,250.00 | 36,250.00 | 191,234 |
| 2026-05-15 | 39,850.00 | 41,000.00 | 36,350.00 | 37,050.00 | 37,050.00 | 221,183 |
| 2026-05-14 | 40,600.00 | 40,800.00 | 38,450.00 | 39,400.00 | 39,400.00 | 174,248 |
| 2026-05-13 | 39,050.00 | 39,400.00 | 37,700.00 | 37,950.00 | 37,950.00 | 180,454 |
| 2026-05-12 | 41,000.00 | 41,450.00 | 38,350.00 | 39,250.00 | 39,250.00 | 351,873 |
| 2026-05-11 | 42,600.00 | 42,650.00 | 40,500.00 | 41,150.00 | 41,150.00 | 262,658 |
| 2026-05-08 | 42,800.00 | 43,800.00 | 42,000.00 | 42,600.00 | 42,600.00 | 186,379 |
| 2026-05-07 | 44,100.00 | 44,400.00 | 43,050.00 | 43,150.00 | 43,150.00 | 171,116 |
| 2026-05-06 | 46,000.00 | 46,050.00 | 43,550.00 | 44,700.00 | 44,700.00 | 250,125 |
| 2026-05-04 | 45,200.00 | 46,300.00 | 44,650.00 | 45,150.00 | 45,150.00 | 222,725 |
| 2026-04-30 | 46,900.00 | 46,900.00 | 44,200.00 | 44,300.00 | 44,300.00 | 320,058 |
| 2026-04-29 | 47,200.00 | 47,900.00 | 46,400.00 | 47,100.00 | 47,100.00 | 198,529 |
| 2026-04-28 | 49,600.00 | 50,200.00 | 46,950.00 | 47,600.00 | 47,600.00 | 375,008 |
| 2026-04-27 | 46,600.00 | 49,300.00 | 46,400.00 | 47,850.00 | 47,850.00 | 596,878 |
| 2026-04-24 | 50,100.00 | 50,800.00 | 48,400.00 | 50,600.00 | 50,600.00 | 379,846 |
| 2026-04-23 | 52,400.00 | 52,500.00 | 48,550.00 | 49,450.00 | 49,450.00 | 684,959 |
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.