Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,550.00 | 4,600.00 | 4,250.00 | 4,480.00 | 4,480.00 | 16,646 |
| 2026-10-19 | 4,615.00 | 4,615.00 | 4,185.00 | 4,555.00 | 4,555.00 | 33,046 |
| 2026-10-16 | 4,470.00 | 4,755.00 | 4,330.00 | 4,465.00 | 4,465.00 | 38,763 |
| 2026-10-15 | 4,860.00 | 4,860.00 | 4,400.00 | 4,585.00 | 4,585.00 | 27,561 |
| 2026-10-14 | 5,010.00 | 5,020.00 | 4,825.00 | 4,940.00 | 4,940.00 | 13,950 |
| 2026-10-13 | 4,800.00 | 5,120.00 | 4,700.00 | 5,120.00 | 5,120.00 | 28,869 |
| 2026-10-12 | 5,000.00 | 5,090.00 | 4,840.00 | 4,935.00 | 4,935.00 | 27,147 |
| 2026-10-08 | 4,955.00 | 5,120.00 | 4,850.00 | 5,000.00 | 5,000.00 | 29,387 |
| 2026-10-07 | 5,100.00 | 5,100.00 | 4,870.00 | 4,960.00 | 4,960.00 | 15,962 |
| 2026-10-06 | 5,110.00 | 5,150.00 | 4,970.00 | 5,050.00 | 5,050.00 | 18,026 |
| 2026-10-02 | 5,100.00 | 5,110.00 | 4,770.00 | 5,040.00 | 5,040.00 | 26,213 |
| 2026-10-01 | 4,900.00 | 5,050.00 | 4,810.00 | 4,960.00 | 4,960.00 | 26,711 |
| 2026-09-30 | 4,825.00 | 4,990.00 | 4,810.00 | 4,870.00 | 4,870.00 | 9,842 |
| 2026-09-29 | 4,780.00 | 4,995.00 | 4,765.00 | 4,850.00 | 4,850.00 | 11,902 |
| 2026-09-28 | 4,705.00 | 5,030.00 | 4,705.00 | 4,885.00 | 4,885.00 | 20,948 |
| 2026-09-23 | 4,670.00 | 4,765.00 | 4,580.00 | 4,730.00 | 4,730.00 | 23,578 |
| 2026-09-22 | 4,645.00 | 6,000.00 | 4,645.00 | 4,670.00 | 4,670.00 | 65,048 |
| 2026-09-21 | 4,830.00 | 4,830.00 | 4,640.00 | 4,645.00 | 4,645.00 | 17,314 |
| 2026-09-18 | 4,810.00 | 4,905.00 | 4,710.00 | 4,820.00 | 4,820.00 | 9,137 |
| 2026-09-17 | 4,795.00 | 4,995.00 | 4,780.00 | 4,800.00 | 4,800.00 | 9,220 |
| 2026-09-16 | 5,060.00 | 5,060.00 | 4,675.00 | 4,795.00 | 4,795.00 | 23,839 |
| 2026-09-15 | 4,675.00 | 4,950.00 | 4,675.00 | 4,880.00 | 4,880.00 | 21,826 |
| 2026-09-14 | 5,140.00 | 5,140.00 | 4,880.00 | 4,880.00 | 4,880.00 | 29,385 |
| 2026-09-11 | 5,130.00 | 5,160.00 | 5,060.00 | 5,140.00 | 5,140.00 | 6,973 |
| 2026-09-10 | 5,080.00 | 5,180.00 | 4,980.00 | 5,130.00 | 5,130.00 | 28,115 |
| 2026-09-09 | 5,120.00 | 5,120.00 | 4,890.00 | 5,080.00 | 5,080.00 | 26,061 |
| 2026-09-08 | 5,060.00 | 5,170.00 | 4,990.00 | 5,100.00 | 5,100.00 | 25,396 |
| 2026-09-07 | 5,050.00 | 5,060.00 | 4,665.00 | 4,980.00 | 4,980.00 | 37,281 |
| 2026-09-04 | 5,030.00 | 5,150.00 | 4,660.00 | 5,050.00 | 5,050.00 | 107,662 |
| 2026-09-03 | 5,580.00 | 5,580.00 | 4,825.00 | 4,900.00 | 4,900.00 | 71,859 |
| 2026-09-02 | 5,340.00 | 5,410.00 | 5,160.00 | 5,340.00 | 5,340.00 | 24,438 |
| 2026-09-01 | 5,480.00 | 5,590.00 | 5,390.00 | 5,440.00 | 5,440.00 | 32,037 |
| 2026-08-31 | 5,730.00 | 5,790.00 | 5,430.00 | 5,640.00 | 5,640.00 | 36,271 |
| 2026-08-28 | 5,650.00 | 6,200.00 | 5,560.00 | 5,660.00 | 5,660.00 | 22,346 |
| 2026-08-27 | 5,700.00 | 5,890.00 | 5,460.00 | 5,700.00 | 5,700.00 | 38,562 |
| 2026-08-26 | 6,110.00 | 6,210.00 | 5,600.00 | 5,730.00 | 5,730.00 | 42,277 |
| 2026-08-25 | 6,140.00 | 6,140.00 | 5,720.00 | 6,110.00 | 6,110.00 | 40,591 |
| 2026-08-24 | 6,210.00 | 6,300.00 | 6,040.00 | 6,140.00 | 6,140.00 | 35,065 |
| 2026-08-21 | 6,090.00 | 6,190.00 | 5,880.00 | 6,160.00 | 6,160.00 | 33,759 |
| 2026-08-20 | 6,080.00 | 6,290.00 | 5,930.00 | 6,080.00 | 6,080.00 | 48,037 |
| 2026-08-19 | 6,230.00 | 6,390.00 | 6,010.00 | 6,080.00 | 6,080.00 | 67,389 |
| 2026-08-18 | 6,500.00 | 6,500.00 | 5,960.00 | 6,280.00 | 6,280.00 | 82,902 |
| 2026-08-14 | 6,000.00 | 6,550.00 | 5,790.00 | 6,400.00 | 6,400.00 | 229,067 |
| 2026-08-13 | 5,730.00 | 6,140.00 | 5,730.00 | 5,800.00 | 5,800.00 | 107,994 |
| 2026-08-12 | 5,710.00 | 5,850.00 | 5,450.00 | 5,730.00 | 5,730.00 | 81,000 |
| 2026-08-11 | 5,450.00 | 5,740.00 | 5,380.00 | 5,640.00 | 5,640.00 | 50,260 |
| 2026-08-10 | 5,540.00 | 5,540.00 | 5,190.00 | 5,450.00 | 5,450.00 | 38,520 |
| 2026-08-07 | 5,200.00 | 5,800.00 | 5,170.00 | 5,540.00 | 5,540.00 | 53,314 |
| 2026-08-06 | 5,030.00 | 5,200.00 | 5,020.00 | 5,170.00 | 5,170.00 | 33,115 |
| 2026-08-05 | 4,730.00 | 5,030.00 | 4,725.00 | 5,030.00 | 5,030.00 | 34,417 |
| 2026-08-04 | 4,525.00 | 4,790.00 | 4,525.00 | 4,765.00 | 4,765.00 | 21,204 |
| 2026-08-03 | 4,515.00 | 4,770.00 | 4,495.00 | 4,615.00 | 4,615.00 | 25,502 |
| 2026-07-31 | 4,600.00 | 4,655.00 | 4,180.00 | 4,655.00 | 4,655.00 | 31,302 |
| 2026-07-30 | 3,855.00 | 4,500.00 | 3,855.00 | 4,495.00 | 4,495.00 | 30,491 |
| 2026-07-29 | 4,110.00 | 4,480.00 | 3,945.00 | 4,220.00 | 4,220.00 | 52,775 |
| 2026-07-28 | 4,670.00 | 4,690.00 | 4,205.00 | 4,325.00 | 4,325.00 | 42,068 |
| 2026-07-27 | 4,895.00 | 4,895.00 | 4,280.00 | 4,690.00 | 4,690.00 | 30,062 |
| 2026-07-24 | 4,635.00 | 4,910.00 | 4,425.00 | 4,700.00 | 4,700.00 | 55,006 |
| 2026-07-23 | 3,900.00 | 4,770.00 | 3,900.00 | 4,635.00 | 4,635.00 | 132,372 |
| 2026-07-22 | 3,810.00 | 4,015.00 | 3,810.00 | 3,930.00 | 3,930.00 | 16,094 |
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.