Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11,560.00 | 11,800.00 | 11,500.00 | 11,630.00 | 11,630.00 | 12,560 |
| 2024-07-25 | 11,990.00 | 11,990.00 | 11,510.00 | 11,550.00 | 11,550.00 | 21,702 |
| 2024-07-24 | 11,660.00 | 11,950.00 | 11,500.00 | 11,870.00 | 11,870.00 | 13,230 |
| 2024-07-23 | 11,500.00 | 11,790.00 | 11,500.00 | 11,610.00 | 11,610.00 | 10,306 |
| 2024-07-22 | 11,970.00 | 12,060.00 | 11,210.00 | 11,500.00 | 11,500.00 | 38,055 |
| 2024-07-19 | 11,810.00 | 12,090.00 | 11,700.00 | 11,700.00 | 11,700.00 | 30,298 |
| 2024-07-18 | 12,070.00 | 12,140.00 | 11,810.00 | 11,810.00 | 11,810.00 | 21,998 |
| 2024-07-17 | 12,610.00 | 12,810.00 | 12,040.00 | 12,090.00 | 12,090.00 | 56,935 |
| 2024-07-16 | 12,600.00 | 12,790.00 | 12,210.00 | 12,780.00 | 12,780.00 | 46,805 |
| 2024-07-15 | 12,470.00 | 12,740.00 | 12,300.00 | 12,700.00 | 12,700.00 | 28,384 |
| 2024-07-12 | 12,410.00 | 12,690.00 | 12,200.00 | 12,470.00 | 12,470.00 | 29,957 |
| 2024-07-11 | 12,270.00 | 12,770.00 | 12,210.00 | 12,420.00 | 12,420.00 | 57,792 |
| 2024-07-10 | 11,730.00 | 12,380.00 | 11,470.00 | 12,300.00 | 12,300.00 | 89,171 |
| 2024-07-09 | 11,070.00 | 11,670.00 | 10,910.00 | 11,470.00 | 11,470.00 | 49,560 |
| 2024-07-08 | 11,310.00 | 11,430.00 | 10,940.00 | 11,040.00 | 11,040.00 | 53,592 |
| 2024-07-05 | 11,680.00 | 11,800.00 | 11,380.00 | 11,390.00 | 11,390.00 | 56,145 |
| 2024-07-04 | 11,600.00 | 11,800.00 | 11,540.00 | 11,680.00 | 11,680.00 | 18,316 |
| 2024-07-03 | 11,810.00 | 11,990.00 | 11,600.00 | 11,680.00 | 11,680.00 | 16,513 |
| 2024-07-02 | 12,130.00 | 12,250.00 | 11,700.00 | 11,800.00 | 11,800.00 | 34,455 |
| 2024-07-01 | 11,940.00 | 12,290.00 | 11,780.00 | 12,160.00 | 12,160.00 | 30,564 |
| 2024-06-28 | 11,810.00 | 11,970.00 | 11,760.00 | 11,940.00 | 11,940.00 | 17,498 |
| 2024-06-27 | 11,800.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | 21,425 |
| 2024-06-26 | 11,810.00 | 12,140.00 | 11,800.00 | 11,980.00 | 11,980.00 | 15,341 |
| 2024-06-25 | 11,960.00 | 12,000.00 | 11,730.00 | 11,860.00 | 11,860.00 | 22,168 |
| 2024-06-24 | 11,700.00 | 12,120.00 | 11,700.00 | 11,870.00 | 11,870.00 | 27,682 |
| 2024-06-21 | 12,010.00 | 12,080.00 | 11,710.00 | 11,810.00 | 11,810.00 | 53,309 |
| 2024-06-20 | 12,220.00 | 12,580.00 | 11,980.00 | 11,980.00 | 11,980.00 | 65,160 |
| 2024-06-19 | 12,550.00 | 12,860.00 | 12,110.00 | 12,260.00 | 12,260.00 | 43,902 |
| 2024-06-18 | 13,060.00 | 13,060.00 | 12,650.00 | 12,650.00 | 12,650.00 | 23,012 |
| 2024-06-17 | 12,910.00 | 13,070.00 | 12,630.00 | 12,760.00 | 12,760.00 | 36,927 |
| 2024-06-14 | 13,100.00 | 13,220.00 | 12,820.00 | 12,920.00 | 12,920.00 | 28,260 |
| 2024-06-13 | 13,260.00 | 13,350.00 | 13,070.00 | 13,220.00 | 13,220.00 | 27,937 |
| 2024-06-12 | 13,140.00 | 13,440.00 | 13,010.00 | 13,180.00 | 13,180.00 | 52,853 |
| 2024-06-11 | 12,770.00 | 13,240.00 | 12,650.00 | 13,080.00 | 13,080.00 | 44,978 |
| 2024-06-10 | 12,930.00 | 12,930.00 | 12,650.00 | 12,760.00 | 12,760.00 | 18,756 |
| 2024-06-07 | 12,600.00 | 12,810.00 | 12,530.00 | 12,760.00 | 12,760.00 | 33,284 |
| 2024-06-05 | 12,560.00 | 13,290.00 | 12,500.00 | 12,610.00 | 12,610.00 | 72,238 |
| 2024-06-04 | 12,730.00 | 12,880.00 | 12,410.00 | 12,640.00 | 12,640.00 | 87,905 |
| 2024-06-03 | 12,110.00 | 12,910.00 | 11,950.00 | 12,730.00 | 12,730.00 | 110,542 |
| 2024-05-31 | 11,700.00 | 12,020.00 | 11,620.00 | 11,760.00 | 11,760.00 | 53,009 |
| 2024-05-30 | 12,400.00 | 12,480.00 | 11,800.00 | 11,800.00 | 11,800.00 | 155,177 |
| 2024-05-29 | 12,730.00 | 12,900.00 | 12,410.00 | 12,420.00 | 12,420.00 | 40,217 |
| 2024-05-28 | 12,630.00 | 12,890.00 | 12,600.00 | 12,770.00 | 12,770.00 | 46,945 |
| 2024-05-27 | 12,600.00 | 12,850.00 | 12,520.00 | 12,630.00 | 12,630.00 | 30,453 |
| 2024-05-24 | 12,710.00 | 12,720.00 | 12,420.00 | 12,600.00 | 12,600.00 | 43,133 |
| 2024-05-23 | 12,830.00 | 12,830.00 | 12,490.00 | 12,710.00 | 12,710.00 | 21,402 |
| 2024-05-22 | 12,580.00 | 12,850.00 | 12,580.00 | 12,660.00 | 12,660.00 | 22,996 |
| 2024-05-21 | 13,060.00 | 13,260.00 | 12,600.00 | 12,660.00 | 12,660.00 | 100,040 |
| 2024-05-20 | 13,050.00 | 13,390.00 | 13,010.00 | 13,040.00 | 13,040.00 | 45,721 |
| 2024-05-17 | 13,110.00 | 13,240.00 | 12,970.00 | 13,020.00 | 13,020.00 | 27,617 |
| 2024-05-16 | 13,100.00 | 13,360.00 | 13,090.00 | 13,110.00 | 13,110.00 | 34,739 |
| 2024-05-14 | 12,820.00 | 13,180.00 | 12,820.00 | 13,100.00 | 13,100.00 | 23,789 |
| 2024-05-13 | 12,900.00 | 13,250.00 | 12,720.00 | 13,050.00 | 13,050.00 | 74,872 |
| 2024-05-10 | 13,030.00 | 13,140.00 | 12,860.00 | 12,990.00 | 12,990.00 | 31,048 |
| 2024-05-09 | 13,210.00 | 13,500.00 | 13,010.00 | 13,020.00 | 13,020.00 | 37,641 |
| 2024-05-08 | 13,350.00 | 13,450.00 | 13,220.00 | 13,220.00 | 13,220.00 | 28,215 |
| 2024-05-07 | 13,420.00 | 13,540.00 | 13,210.00 | 13,350.00 | 13,350.00 | 32,412 |
| 2024-05-03 | 13,680.00 | 13,800.00 | 13,250.00 | 13,420.00 | 13,420.00 | 93,906 |
| 2024-05-02 | 12,820.00 | 13,680.00 | 12,820.00 | 13,680.00 | 13,680.00 | 77,013 |
| 2024-04-30 | 13,100.00 | 13,200.00 | 12,970.00 | 13,040.00 | 13,040.00 | 38,610 |
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.