Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 67,900.00 | 67,900.00 | 62,700.00 | 64,800.00 | 64,800.00 | 359,522 |
| 2026-01-22 | 60,700.00 | 65,200.00 | 60,500.00 | 65,200.00 | 65,200.00 | 515,151 |
| 2026-01-21 | 61,600.00 | 62,400.00 | 60,300.00 | 60,600.00 | 60,600.00 | 181,380 |
| 2026-01-20 | 62,800.00 | 64,400.00 | 61,800.00 | 63,100.00 | 63,100.00 | 240,969 |
| 2026-01-19 | 62,000.00 | 63,200.00 | 60,900.00 | 62,900.00 | 62,900.00 | 260,229 |
| 2026-01-16 | 64,100.00 | 64,600.00 | 62,100.00 | 62,900.00 | 62,900.00 | 190,181 |
| 2026-01-15 | 63,400.00 | 64,800.00 | 63,000.00 | 64,700.00 | 64,700.00 | 113,865 |
| 2026-01-14 | 65,500.00 | 66,000.00 | 63,700.00 | 64,000.00 | 64,000.00 | 124,788 |
| 2026-01-13 | 63,800.00 | 66,700.00 | 62,800.00 | 66,500.00 | 66,500.00 | 243,220 |
| 2026-01-12 | 61,000.00 | 63,300.00 | 60,900.00 | 62,900.00 | 62,900.00 | 153,409 |
| 2026-01-09 | 62,300.00 | 63,300.00 | 61,400.00 | 62,200.00 | 62,200.00 | 98,194 |
| 2026-01-08 | 63,100.00 | 64,400.00 | 62,000.00 | 62,200.00 | 62,200.00 | 108,779 |
| 2026-01-07 | 64,500.00 | 65,900.00 | 63,200.00 | 63,700.00 | 63,700.00 | 124,446 |
| 2026-01-06 | 66,100.00 | 66,200.00 | 64,100.00 | 65,400.00 | 65,400.00 | 174,506 |
| 2026-01-05 | 63,300.00 | 65,300.00 | 63,200.00 | 63,700.00 | 63,700.00 | 167,231 |
| 2026-01-02 | 63,000.00 | 65,100.00 | 60,700.00 | 64,300.00 | 64,300.00 | 164,435 |
| 2025-12-30 | 65,000.00 | 65,500.00 | 62,900.00 | 62,900.00 | 62,900.00 | 172,043 |
| 2025-12-29 | 65,300.00 | 67,600.00 | 64,800.00 | 66,300.00 | 66,300.00 | 130,753 |
| 2025-12-26 | 68,800.00 | 69,700.00 | 66,600.00 | 67,000.00 | 67,000.00 | 328,915 |
| 2025-12-24 | 75,500.00 | 78,000.00 | 68,100.00 | 71,000.00 | 71,000.00 | 796,374 |
| 2025-12-23 | 63,900.00 | 65,500.00 | 62,600.00 | 64,200.00 | 64,200.00 | 114,269 |
| 2025-12-22 | 63,500.00 | 63,900.00 | 62,200.00 | 63,100.00 | 63,100.00 | 80,264 |
| 2025-12-19 | 62,000.00 | 63,300.00 | 59,500.00 | 62,700.00 | 62,700.00 | 190,974 |
| 2025-12-18 | 62,800.00 | 63,400.00 | 61,200.00 | 61,600.00 | 61,600.00 | 149,365 |
| 2025-12-17 | 66,000.00 | 66,700.00 | 65,000.00 | 65,100.00 | 65,100.00 | 97,339 |
| 2025-12-16 | 68,200.00 | 68,200.00 | 64,600.00 | 66,400.00 | 66,400.00 | 189,855 |
| 2025-12-15 | 67,300.00 | 69,200.00 | 66,600.00 | 68,100.00 | 68,100.00 | 121,141 |
| 2025-12-12 | 68,600.00 | 69,300.00 | 68,000.00 | 68,800.00 | 68,800.00 | 97,375 |
| 2025-12-11 | 70,100.00 | 70,200.00 | 67,800.00 | 68,100.00 | 68,100.00 | 168,126 |
| 2025-12-10 | 71,400.00 | 71,600.00 | 69,300.00 | 70,100.00 | 70,100.00 | 160,746 |
| 2025-12-09 | 72,200.00 | 73,200.00 | 69,300.00 | 70,600.00 | 70,600.00 | 254,610 |
| 2025-12-08 | 66,200.00 | 69,900.00 | 65,500.00 | 69,400.00 | 69,400.00 | 454,362 |
| 2025-12-05 | 70,100.00 | 72,500.00 | 69,000.00 | 70,000.00 | 70,000.00 | 204,970 |
| 2025-12-04 | 73,700.00 | 74,100.00 | 71,200.00 | 71,600.00 | 71,600.00 | 133,839 |
| 2025-12-03 | 74,400.00 | 74,800.00 | 72,400.00 | 73,600.00 | 73,600.00 | 138,157 |
| 2025-12-02 | 74,600.00 | 75,100.00 | 72,900.00 | 74,200.00 | 74,200.00 | 172,059 |
| 2025-12-01 | 77,000.00 | 78,000.00 | 73,900.00 | 75,400.00 | 75,400.00 | 319,525 |
| 2025-11-28 | 76,200.00 | 78,000.00 | 72,600.00 | 76,000.00 | 76,000.00 | 614,935 |
| 2025-11-27 | 66,800.00 | 68,300.00 | 63,400.00 | 65,300.00 | 65,300.00 | 330,778 |
| 2025-11-26 | 57,400.00 | 61,400.00 | 57,100.00 | 61,300.00 | 61,300.00 | 230,413 |
| 2025-11-25 | 58,800.00 | 59,500.00 | 54,800.00 | 55,800.00 | 55,800.00 | 230,048 |
| 2025-11-24 | 60,400.00 | 60,600.00 | 57,500.00 | 57,700.00 | 57,700.00 | 200,127 |
| 2025-11-21 | 57,000.00 | 64,100.00 | 56,300.00 | 61,900.00 | 61,900.00 | 449,418 |
| 2025-11-20 | 64,000.00 | 64,900.00 | 59,500.00 | 60,100.00 | 60,100.00 | 351,910 |
| 2025-11-19 | 66,000.00 | 66,600.00 | 62,800.00 | 63,100.00 | 63,100.00 | 236,378 |
| 2025-11-18 | 71,900.00 | 72,000.00 | 66,100.00 | 66,400.00 | 66,400.00 | 344,385 |
| 2025-11-17 | 76,300.00 | 77,400.00 | 70,000.00 | 70,700.00 | 70,700.00 | 871,923 |
| 2025-11-14 | 83,500.00 | 86,900.00 | 81,700.00 | 82,100.00 | 82,100.00 | 212,311 |
| 2025-11-13 | 84,500.00 | 87,000.00 | 82,600.00 | 86,100.00 | 86,100.00 | 143,699 |
| 2025-11-12 | 82,100.00 | 86,600.00 | 80,300.00 | 84,100.00 | 84,100.00 | 215,250 |
| 2025-11-11 | 82,300.00 | 85,600.00 | 79,900.00 | 81,500.00 | 81,500.00 | 169,156 |
| 2025-11-10 | 79,900.00 | 81,100.00 | 78,100.00 | 81,000.00 | 81,000.00 | 115,020 |
| 2025-11-07 | 82,000.00 | 83,500.00 | 77,100.00 | 80,000.00 | 80,000.00 | 176,399 |
| 2025-11-06 | 86,500.00 | 87,400.00 | 83,400.00 | 83,500.00 | 83,500.00 | 114,429 |
| 2025-11-05 | 84,700.00 | 87,000.00 | 80,600.00 | 83,600.00 | 83,600.00 | 214,116 |
| 2025-11-04 | 91,200.00 | 92,700.00 | 87,600.00 | 87,800.00 | 87,800.00 | 182,200 |
| 2025-11-03 | 88,100.00 | 89,200.00 | 85,200.00 | 88,500.00 | 88,500.00 | 182,444 |
| 2025-10-31 | 84,000.00 | 88,200.00 | 83,800.00 | 86,100.00 | 86,100.00 | 192,903 |
| 2025-10-30 | 92,300.00 | 95,800.00 | 87,500.00 | 87,600.00 | 87,600.00 | 355,441 |
| 2025-10-29 | 96,500.00 | 96,500.00 | 92,200.00 | 94,500.00 | 94,500.00 | 239,761 |
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.