Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 20,350.00 | 20,750.00 | 19,550.00 | 19,880.00 | 19,880.00 | 160,829 |
| 2026-10-20 | 21,250.00 | 21,700.00 | 19,970.00 | 20,050.00 | 20,050.00 | 162,157 |
| 2026-10-19 | 19,210.00 | 21,550.00 | 18,850.00 | 21,550.00 | 21,550.00 | 176,730 |
| 2026-10-16 | 19,800.00 | 20,150.00 | 18,950.00 | 19,690.00 | 19,690.00 | 142,575 |
| 2026-10-15 | 20,850.00 | 20,950.00 | 19,160.00 | 19,710.00 | 19,710.00 | 212,863 |
| 2026-10-14 | 20,800.00 | 22,400.00 | 20,600.00 | 21,950.00 | 21,950.00 | 230,845 |
| 2026-10-13 | 19,630.00 | 20,950.00 | 18,840.00 | 20,900.00 | 20,900.00 | 200,744 |
| 2026-10-12 | 22,650.00 | 22,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | 220,300 |
| 2026-10-08 | 23,450.00 | 23,700.00 | 20,000.00 | 22,000.00 | 22,000.00 | 370,723 |
| 2026-10-07 | 24,050.00 | 24,350.00 | 23,050.00 | 23,200.00 | 23,200.00 | 160,624 |
| 2026-10-06 | 23,000.00 | 24,600.00 | 22,800.00 | 24,300.00 | 24,300.00 | 337,769 |
| 2026-10-02 | 21,900.00 | 23,350.00 | 21,600.00 | 22,600.00 | 22,600.00 | 268,941 |
| 2026-10-01 | 20,350.00 | 21,600.00 | 20,000.00 | 21,550.00 | 21,550.00 | 137,372 |
| 2026-09-30 | 20,450.00 | 20,900.00 | 20,200.00 | 20,550.00 | 20,550.00 | 93,928 |
| 2026-09-29 | 20,550.00 | 20,550.00 | 19,840.00 | 20,250.00 | 20,250.00 | 137,166 |
| 2026-09-28 | 20,050.00 | 21,300.00 | 19,910.00 | 20,650.00 | 20,650.00 | 166,747 |
| 2026-09-23 | 20,200.00 | 20,400.00 | 19,810.00 | 20,200.00 | 20,200.00 | 104,141 |
| 2026-09-22 | 20,600.00 | 20,950.00 | 20,150.00 | 20,200.00 | 20,200.00 | 450,921 |
| 2026-09-21 | 20,050.00 | 20,325.00 | 19,890.00 | 20,200.00 | 20,200.00 | 108,149 |
| 2026-09-18 | 20,700.00 | 20,950.00 | 20,100.00 | 20,400.00 | 20,400.00 | 166,233 |
| 2026-09-17 | 20,200.00 | 20,450.00 | 19,970.00 | 20,200.00 | 20,200.00 | 60,063 |
| 2026-09-16 | 20,400.00 | 20,700.00 | 20,000.00 | 20,150.00 | 20,150.00 | 90,657 |
| 2026-09-15 | 20,100.00 | 21,150.00 | 19,900.00 | 20,500.00 | 20,500.00 | 216,864 |
| 2026-09-14 | 21,350.00 | 21,400.00 | 19,920.00 | 20,100.00 | 20,100.00 | 313,481 |
| 2026-09-11 | 22,200.00 | 22,950.00 | 21,600.00 | 22,000.00 | 22,000.00 | 197,711 |
| 2026-09-10 | 21,800.00 | 23,350.00 | 21,400.00 | 23,350.00 | 23,350.00 | 207,135 |
| 2026-09-09 | 21,100.00 | 22,650.00 | 20,950.00 | 22,650.00 | 22,650.00 | 181,268 |
| 2026-09-08 | 22,600.00 | 22,750.00 | 20,800.00 | 21,050.00 | 21,050.00 | 220,759 |
| 2026-09-07 | 21,000.00 | 21,750.00 | 20,650.00 | 21,250.00 | 21,250.00 | 121,822 |
| 2026-09-04 | 20,550.00 | 21,700.00 | 20,400.00 | 20,700.00 | 20,700.00 | 146,702 |
| 2026-09-03 | 20,000.00 | 20,750.00 | 19,300.00 | 20,150.00 | 20,150.00 | 174,500 |
| 2026-09-02 | 19,800.00 | 20,250.00 | 19,410.00 | 19,410.00 | 19,410.00 | 167,119 |
| 2026-09-01 | 21,650.00 | 21,650.00 | 20,150.00 | 20,400.00 | 20,400.00 | 264,811 |
| 2026-08-31 | 21,050.00 | 22,150.00 | 20,250.00 | 21,850.00 | 21,850.00 | 619,098 |
| 2026-08-28 | 22,350.00 | 22,700.00 | 20,650.00 | 21,250.00 | 21,250.00 | 311,246 |
| 2026-08-27 | 19,200.00 | 24,000.00 | 18,970.00 | 22,800.00 | 22,800.00 | 837,119 |
| 2026-08-26 | 18,510.00 | 19,090.00 | 17,850.00 | 19,070.00 | 19,070.00 | 180,551 |
| 2026-08-25 | 17,890.00 | 18,690.00 | 17,010.00 | 18,510.00 | 18,510.00 | 193,668 |
| 2026-08-24 | 18,200.00 | 18,750.00 | 17,500.00 | 18,190.00 | 18,190.00 | 246,004 |
| 2026-08-21 | 20,450.00 | 20,650.00 | 17,500.00 | 17,770.00 | 17,770.00 | 798,906 |
| 2026-08-20 | 22,100.00 | 22,550.00 | 21,100.00 | 21,150.00 | 21,150.00 | 244,637 |
| 2026-08-19 | 21,300.00 | 21,950.00 | 20,250.00 | 21,350.00 | 21,350.00 | 224,132 |
| 2026-08-18 | 24,200.00 | 24,500.00 | 21,650.00 | 21,900.00 | 21,900.00 | 352,069 |
| 2026-08-14 | 23,950.00 | 25,650.00 | 23,900.00 | 24,900.00 | 24,900.00 | 407,646 |
| 2026-08-13 | 24,350.00 | 24,500.00 | 23,100.00 | 23,950.00 | 23,950.00 | 272,067 |
| 2026-08-12 | 24,900.00 | 24,900.00 | 23,400.00 | 23,550.00 | 23,550.00 | 480,704 |
| 2026-08-11 | 26,950.00 | 27,400.00 | 24,300.00 | 25,550.00 | 25,550.00 | 597,951 |
| 2026-08-10 | 24,000.00 | 27,900.00 | 23,350.00 | 27,900.00 | 27,900.00 | 620,800 |
| 2026-08-07 | 23,550.00 | 24,850.00 | 21,800.00 | 24,850.00 | 24,850.00 | 532,234 |
| 2026-08-06 | 20,300.00 | 21,250.00 | 19,930.00 | 20,950.00 | 20,950.00 | 258,610 |
| 2026-08-05 | 22,250.00 | 22,250.00 | 20,550.00 | 21,150.00 | 21,150.00 | 320,859 |
| 2026-08-04 | 19,030.00 | 21,400.00 | 19,030.00 | 20,550.00 | 20,550.00 | 288,551 |
| 2026-08-03 | 17,700.00 | 19,630.00 | 17,010.00 | 18,200.00 | 18,200.00 | 222,675 |
| 2026-07-31 | 16,000.00 | 17,700.00 | 15,540.00 | 17,430.00 | 17,430.00 | 243,573 |
| 2026-07-30 | 14,650.00 | 15,720.00 | 14,370.00 | 14,910.00 | 14,910.00 | 185,439 |
| 2026-07-29 | 17,070.00 | 17,070.00 | 14,020.00 | 14,790.00 | 14,790.00 | 293,665 |
| 2026-07-28 | 18,110.00 | 18,350.00 | 16,120.00 | 16,470.00 | 16,470.00 | 170,626 |
| 2026-07-27 | 18,500.00 | 18,800.00 | 18,200.00 | 18,630.00 | 18,630.00 | 81,014 |
| 2026-07-24 | 19,380.00 | 19,380.00 | 18,110.00 | 18,150.00 | 18,150.00 | 157,403 |
| 2026-07-23 | 18,600.00 | 20,300.00 | 18,400.00 | 19,970.00 | 19,970.00 | 229,530 |
Page 1 of 5 · 245 trading daysOlder →
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.