Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12,900.00 | 13,170.00 | 12,810.00 | 13,100.00 | 13,100.00 | 48,831 |
| 2024-04-26 | 12,990.00 | 13,040.00 | 12,880.00 | 12,880.00 | 12,880.00 | 52,428 |
| 2024-04-25 | 13,050.00 | 13,200.00 | 12,940.00 | 12,940.00 | 12,940.00 | 51,141 |
| 2024-04-24 | 12,970.00 | 13,230.00 | 12,960.00 | 13,100.00 | 13,100.00 | 67,487 |
| 2024-04-23 | 12,960.00 | 13,220.00 | 12,910.00 | 12,920.00 | 12,920.00 | 80,881 |
| 2024-04-22 | 13,000.00 | 13,150.00 | 12,900.00 | 13,150.00 | 13,150.00 | 74,597 |
| 2024-04-19 | 13,450.00 | 13,480.00 | 12,810.00 | 13,000.00 | 13,000.00 | 246,170 |
| 2024-04-18 | 13,400.00 | 13,780.00 | 13,350.00 | 13,570.00 | 13,570.00 | 147,852 |
| 2024-04-17 | 14,000.00 | 14,200.00 | 13,300.00 | 13,510.00 | 13,510.00 | 374,821 |
| 2024-04-16 | 14,950.00 | 15,030.00 | 13,650.00 | 13,650.00 | 13,650.00 | 778,897 |
| 2024-04-15 | 13,600.00 | 17,980.00 | 13,520.00 | 15,400.00 | 15,400.00 | 6,039,380 |
| 2024-04-12 | 12,710.00 | 14,110.00 | 12,710.00 | 13,870.00 | 13,870.00 | 97,364 |
| 2024-04-11 | 13,140.00 | 13,150.00 | 12,710.00 | 12,770.00 | 12,770.00 | 49,518 |
| 2024-04-09 | 13,400.00 | 13,880.00 | 13,010.00 | 13,230.00 | 13,230.00 | 67,090 |
| 2024-04-08 | 13,800.00 | 14,550.00 | 13,550.00 | 13,560.00 | 13,560.00 | 113,015 |
| 2024-04-05 | 14,120.00 | 14,600.00 | 13,710.00 | 13,800.00 | 13,800.00 | 88,442 |
| 2024-04-04 | 13,530.00 | 14,270.00 | 13,530.00 | 14,150.00 | 14,150.00 | 55,158 |
| 2024-04-03 | 13,810.00 | 13,850.00 | 13,300.00 | 13,610.00 | 13,610.00 | 50,551 |
| 2024-04-02 | 13,820.00 | 14,290.00 | 13,630.00 | 13,810.00 | 13,810.00 | 46,178 |
| 2024-04-01 | 13,850.00 | 14,280.00 | 13,680.00 | 13,810.00 | 13,810.00 | 36,139 |
| 2024-03-29 | 14,000.00 | 14,100.00 | 13,580.00 | 13,870.00 | 13,870.00 | 69,619 |
| 2024-03-28 | 13,750.00 | 14,710.00 | 13,700.00 | 14,080.00 | 14,080.00 | 142,875 |
| 2024-03-27 | 12,950.00 | 13,900.00 | 12,520.00 | 13,750.00 | 13,750.00 | 155,834 |
| 2024-03-26 | 12,900.00 | 13,100.00 | 12,760.00 | 12,900.00 | 12,900.00 | 30,628 |
| 2024-03-25 | 13,280.00 | 13,280.00 | 12,530.00 | 12,900.00 | 12,900.00 | 89,605 |
| 2024-03-22 | 12,470.00 | 13,290.00 | 12,000.00 | 13,290.00 | 13,290.00 | 78,987 |
| 2024-03-21 | 12,570.00 | 12,950.00 | 12,460.00 | 12,460.00 | 12,460.00 | 42,007 |
| 2024-03-20 | 12,450.00 | 12,980.00 | 12,320.00 | 12,520.00 | 12,520.00 | 71,226 |
| 2024-03-19 | 13,010.00 | 13,270.00 | 12,110.00 | 12,620.00 | 12,620.00 | 205,006 |
| 2024-03-18 | 13,000.00 | 13,360.00 | 12,900.00 | 13,110.00 | 13,110.00 | 63,448 |
| 2024-03-15 | 13,020.00 | 13,220.00 | 12,860.00 | 13,000.00 | 13,000.00 | 45,419 |
| 2024-03-14 | 13,000.00 | 13,430.00 | 12,620.00 | 13,360.00 | 13,360.00 | 70,843 |
| 2024-03-13 | 13,140.00 | 13,540.00 | 12,950.00 | 13,090.00 | 13,090.00 | 33,772 |
| 2024-03-12 | 13,030.00 | 13,470.00 | 12,940.00 | 13,080.00 | 13,080.00 | 33,223 |
| 2024-03-11 | 13,360.00 | 13,370.00 | 12,930.00 | 13,020.00 | 13,020.00 | 57,296 |
| 2024-03-08 | 13,010.00 | 13,540.00 | 12,950.00 | 13,500.00 | 13,500.00 | 58,928 |
| 2024-03-07 | 13,220.00 | 13,470.00 | 12,900.00 | 13,000.00 | 13,000.00 | 60,905 |
| 2024-03-06 | 13,150.00 | 13,500.00 | 13,070.00 | 13,210.00 | 13,210.00 | 50,833 |
| 2024-03-05 | 13,410.00 | 13,740.00 | 13,070.00 | 13,340.00 | 13,340.00 | 71,695 |
| 2024-03-04 | 13,710.00 | 14,100.00 | 13,410.00 | 13,430.00 | 13,430.00 | 60,249 |
| 2024-02-29 | 13,520.00 | 13,990.00 | 13,500.00 | 13,710.00 | 13,710.00 | 35,579 |
| 2024-02-28 | 13,960.00 | 14,170.00 | 13,620.00 | 13,640.00 | 13,640.00 | 55,996 |
| 2024-02-27 | 14,380.00 | 14,550.00 | 13,950.00 | 13,960.00 | 13,960.00 | 107,155 |
| 2024-02-26 | 14,300.00 | 15,080.00 | 14,010.00 | 14,560.00 | 14,560.00 | 104,911 |
| 2024-02-23 | 15,460.00 | 15,470.00 | 14,550.00 | 14,570.00 | 14,570.00 | 82,161 |
| 2024-02-22 | 14,760.00 | 16,070.00 | 14,520.00 | 15,460.00 | 15,460.00 | 229,878 |
| 2024-02-21 | 14,200.00 | 14,770.00 | 13,860.00 | 14,760.00 | 14,760.00 | 56,409 |
| 2024-02-20 | 13,850.00 | 14,250.00 | 13,850.00 | 14,250.00 | 14,250.00 | 25,123 |
| 2024-02-19 | 14,650.00 | 14,900.00 | 13,700.00 | 14,160.00 | 14,160.00 | 103,348 |
| 2024-02-16 | 14,380.00 | 14,870.00 | 14,000.00 | 14,650.00 | 14,650.00 | 61,962 |
| 2024-02-15 | 15,090.00 | 15,090.00 | 14,460.00 | 14,560.00 | 14,560.00 | 39,341 |
| 2024-02-14 | 14,640.00 | 14,990.00 | 14,410.00 | 14,800.00 | 14,800.00 | 42,309 |
| 2024-02-13 | 14,330.00 | 14,880.00 | 13,930.00 | 14,780.00 | 14,780.00 | 60,007 |
| 2024-02-08 | 13,690.00 | 14,290.00 | 13,530.00 | 13,910.00 | 13,910.00 | 57,466 |
| 2024-02-07 | 13,700.00 | 13,920.00 | 13,310.00 | 13,690.00 | 13,690.00 | 107,234 |
| 2024-02-06 | 14,800.00 | 15,000.00 | 13,330.00 | 13,700.00 | 13,700.00 | 282,808 |
| 2024-02-05 | 15,700.00 | 16,180.00 | 14,800.00 | 14,810.00 | 14,810.00 | 95,403 |
| 2024-02-02 | 15,380.00 | 15,870.00 | 15,380.00 | 15,730.00 | 15,730.00 | 40,810 |
| 2024-02-01 | 15,720.00 | 15,940.00 | 15,050.00 | 15,440.00 | 15,440.00 | 103,357 |
| 2024-01-31 | 16,590.00 | 16,750.00 | 15,830.00 | 15,940.00 | 15,940.00 | 73,888 |
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.