Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 54,500.00 | 55,500.00 | 49,350.00 | 53,300.00 | 53,300.00 | 1,173,327 |
| 2026-04-21 | 42,700.00 | 50,400.00 | 42,550.00 | 49,250.00 | 49,250.00 | 1,834,758 |
| 2026-04-20 | 42,700.00 | 42,700.00 | 41,250.00 | 41,750.00 | 41,750.00 | 219,138 |
| 2026-04-17 | 43,800.00 | 44,100.00 | 41,000.00 | 41,800.00 | 41,800.00 | 368,282 |
| 2026-04-16 | 40,050.00 | 44,700.00 | 39,900.00 | 43,100.00 | 43,100.00 | 872,407 |
| 2026-04-15 | 39,600.00 | 39,850.00 | 38,000.00 | 39,150.00 | 39,150.00 | 296,304 |
| 2026-04-14 | 37,500.00 | 40,000.00 | 37,300.00 | 38,500.00 | 38,500.00 | 380,699 |
| 2026-04-13 | 36,400.00 | 37,550.00 | 35,950.00 | 36,950.00 | 36,950.00 | 165,492 |
| 2026-04-10 | 37,850.00 | 38,500.00 | 36,800.00 | 37,200.00 | 37,200.00 | 145,029 |
| 2026-04-09 | 37,500.00 | 38,550.00 | 36,700.00 | 37,050.00 | 37,050.00 | 223,018 |
| 2026-04-08 | 37,100.00 | 37,700.00 | 36,000.00 | 37,150.00 | 37,150.00 | 345,987 |
| 2026-04-07 | 37,800.00 | 39,950.00 | 35,000.00 | 35,250.00 | 35,250.00 | 412,807 |
| 2026-04-06 | 35,350.00 | 40,000.00 | 35,350.00 | 37,500.00 | 37,500.00 | 547,019 |
| 2026-04-03 | 36,200.00 | 36,450.00 | 33,950.00 | 34,900.00 | 34,900.00 | 356,722 |
| 2026-04-02 | 39,850.00 | 40,400.00 | 35,000.00 | 35,600.00 | 35,600.00 | 558,758 |
| 2026-04-01 | 41,950.00 | 42,050.00 | 38,850.00 | 39,350.00 | 39,350.00 | 539,791 |
| 2026-03-31 | 42,500.00 | 43,500.00 | 39,700.00 | 40,950.00 | 40,950.00 | 550,907 |
| 2026-03-30 | 39,600.00 | 41,300.00 | 38,800.00 | 39,950.00 | 39,950.00 | 463,165 |
| 2026-03-27 | 42,200.00 | 43,750.00 | 40,050.00 | 42,700.00 | 42,700.00 | 669,080 |
| 2026-03-26 | 46,050.00 | 46,500.00 | 41,100.00 | 45,000.00 | 45,000.00 | 2,034,571 |
| 2026-03-25 | 34,650.00 | 38,900.00 | 32,850.00 | 38,900.00 | 38,900.00 | 1,733,333 |
| 2026-03-24 | 30,000.00 | 34,600.00 | 29,950.00 | 29,950.00 | 29,950.00 | 3,028,551 |
| 2026-03-23 | 44,300.00 | 45,000.00 | 42,100.00 | 42,750.00 | 42,750.00 | 764,891 |
| 2026-03-20 | 51,300.00 | 51,800.00 | 48,300.00 | 49,050.00 | 49,050.00 | 779,038 |
| 2026-03-19 | 55,200.00 | 55,300.00 | 53,000.00 | 53,100.00 | 53,100.00 | 291,144 |
| 2026-03-18 | 57,400.00 | 57,400.00 | 55,600.00 | 56,000.00 | 56,000.00 | 208,348 |
| 2026-03-17 | 57,500.00 | 57,900.00 | 55,600.00 | 55,800.00 | 55,800.00 | 166,777 |
| 2026-03-16 | 57,900.00 | 58,400.00 | 55,700.00 | 56,000.00 | 56,000.00 | 136,460 |
| 2026-03-13 | 56,000.00 | 58,300.00 | 55,500.00 | 57,300.00 | 57,300.00 | 203,888 |
| 2026-03-12 | 58,000.00 | 61,700.00 | 57,100.00 | 57,400.00 | 57,400.00 | 259,080 |
| 2026-03-11 | 61,400.00 | 61,600.00 | 57,300.00 | 58,500.00 | 58,500.00 | 406,237 |
| 2026-03-10 | 63,200.00 | 63,200.00 | 59,500.00 | 60,600.00 | 60,600.00 | 215,332 |
| 2026-03-09 | 60,500.00 | 62,000.00 | 57,300.00 | 60,000.00 | 60,000.00 | 329,494 |
| 2026-03-06 | 60,400.00 | 64,500.00 | 59,100.00 | 64,000.00 | 64,000.00 | 280,339 |
| 2026-03-05 | 59,000.00 | 63,300.00 | 58,200.00 | 59,800.00 | 59,800.00 | 547,022 |
| 2026-03-04 | 64,500.00 | 66,700.00 | 55,200.00 | 55,200.00 | 55,200.00 | 592,331 |
| 2026-03-03 | 71,800.00 | 73,000.00 | 64,800.00 | 65,100.00 | 65,100.00 | 677,794 |
| 2026-02-27 | 76,500.00 | 78,700.00 | 75,300.00 | 76,000.00 | 76,000.00 | 299,976 |
| 2026-02-26 | 80,100.00 | 80,300.00 | 76,800.00 | 77,800.00 | 77,800.00 | 206,213 |
| 2026-02-25 | 78,200.00 | 79,700.00 | 76,500.00 | 79,000.00 | 79,000.00 | 172,783 |
| 2026-02-24 | 76,700.00 | 79,100.00 | 75,000.00 | 76,800.00 | 76,800.00 | 210,928 |
| 2026-02-23 | 81,500.00 | 82,500.00 | 76,000.00 | 76,100.00 | 76,100.00 | 189,071 |
| 2026-02-20 | 81,500.00 | 82,300.00 | 78,200.00 | 80,300.00 | 80,300.00 | 148,022 |
| 2026-02-19 | 76,000.00 | 79,500.00 | 73,900.00 | 79,200.00 | 79,200.00 | 270,589 |
| 2026-02-13 | 76,700.00 | 77,150.00 | 75,000.00 | 75,500.00 | 75,500.00 | 186,652 |
| 2026-02-12 | 78,000.00 | 80,200.00 | 77,000.00 | 79,600.00 | 79,600.00 | 139,087 |
| 2026-02-11 | 80,200.00 | 80,300.00 | 77,200.00 | 77,500.00 | 77,500.00 | 112,730 |
| 2026-02-10 | 81,900.00 | 83,400.00 | 79,000.00 | 79,400.00 | 79,400.00 | 151,228 |
| 2026-02-09 | 79,000.00 | 82,800.00 | 78,100.00 | 82,500.00 | 82,500.00 | 273,009 |
| 2026-02-06 | 74,900.00 | 77,400.00 | 73,700.00 | 75,300.00 | 75,300.00 | 222,670 |
| 2026-02-05 | 82,000.00 | 83,800.00 | 77,800.00 | 78,600.00 | 78,600.00 | 316,055 |
| 2026-02-04 | 81,800.00 | 87,700.00 | 81,700.00 | 84,400.00 | 84,400.00 | 350,083 |
| 2026-02-03 | 86,600.00 | 87,500.00 | 82,300.00 | 84,400.00 | 84,400.00 | 396,622 |
| 2026-02-02 | 93,900.00 | 95,600.00 | 82,000.00 | 82,500.00 | 82,500.00 | 878,732 |
| 2026-01-30 | 89,200.00 | 105,000.00 | 86,500.00 | 96,100.00 | 96,100.00 | 1,842,752 |
| 2026-01-29 | 93,800.00 | 95,900.00 | 77,900.00 | 89,200.00 | 89,200.00 | 939,224 |
| 2026-01-28 | 77,300.00 | 88,800.00 | 76,400.00 | 88,500.00 | 88,500.00 | 1,285,587 |
| 2026-01-27 | 72,200.00 | 78,500.00 | 70,800.00 | 76,100.00 | 76,100.00 | 679,164 |
| 2026-01-26 | 65,900.00 | 73,000.00 | 65,500.00 | 72,900.00 | 72,900.00 | 933,671 |
| 2026-01-23 | 67,900.00 | 67,900.00 | 62,700.00 | 64,800.00 | 64,800.00 | 359,522 |
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.