Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,830.00 | 16,950.00 | 16,000.00 | 16,590.00 | 16,590.00 | 44,774 |
| 2024-01-29 | 17,560.00 | 17,650.00 | 16,500.00 | 16,590.00 | 16,590.00 | 45,362 |
| 2024-01-26 | 16,620.00 | 17,250.00 | 16,500.00 | 17,250.00 | 17,250.00 | 48,238 |
| 2024-01-25 | 16,940.00 | 16,940.00 | 16,400.00 | 16,700.00 | 16,700.00 | 61,244 |
| 2024-01-24 | 17,300.00 | 17,500.00 | 16,800.00 | 17,040.00 | 17,040.00 | 74,704 |
| 2024-01-23 | 16,420.00 | 18,060.00 | 16,250.00 | 17,320.00 | 17,320.00 | 588,403 |
| 2024-01-22 | 15,940.00 | 16,420.00 | 15,180.00 | 16,420.00 | 16,420.00 | 75,721 |
| 2024-01-19 | 15,010.00 | 15,820.00 | 15,010.00 | 15,640.00 | 15,640.00 | 84,783 |
| 2024-01-18 | 15,430.00 | 15,630.00 | 14,600.00 | 15,000.00 | 15,000.00 | 58,255 |
| 2024-01-17 | 16,500.00 | 16,500.00 | 15,320.00 | 15,400.00 | 15,400.00 | 74,698 |
| 2024-01-16 | 16,720.00 | 16,950.00 | 16,300.00 | 16,500.00 | 16,500.00 | 42,001 |
| 2024-01-15 | 16,520.00 | 16,870.00 | 16,130.00 | 16,720.00 | 16,720.00 | 5,265 |
| 2024-01-12 | 16,880.00 | 17,110.00 | 16,400.00 | 16,500.00 | 16,500.00 | 60,789 |
| 2024-01-11 | 16,320.00 | 16,920.00 | 15,910.00 | 16,900.00 | 16,900.00 | 70,405 |
| 2024-01-10 | 16,130.00 | 16,460.00 | 15,510.00 | 16,360.00 | 16,360.00 | 73,988 |
| 2024-01-09 | 15,010.00 | 16,250.00 | 14,880.00 | 16,130.00 | 16,130.00 | 94,036 |
| 2024-01-08 | 14,650.00 | 15,070.00 | 14,390.00 | 14,970.00 | 14,970.00 | 34,087 |
| 2024-01-05 | 15,120.00 | 15,160.00 | 14,670.00 | 14,700.00 | 14,700.00 | 61,067 |
| 2024-01-04 | 15,340.00 | 15,340.00 | 14,900.00 | 15,120.00 | 15,120.00 | 33,806 |
| 2024-01-03 | 15,240.00 | 15,370.00 | 14,830.00 | 15,350.00 | 15,350.00 | 71,716 |
| 2024-01-02 | 15,940.00 | 16,160.00 | 15,320.00 | 15,390.00 | 15,390.00 | 81,996 |
| 2023-12-28 | 16,000.00 | 16,250.00 | 15,750.00 | 16,160.00 | 16,160.00 | 55,119 |
| 2023-12-27 | 15,720.00 | 16,300.00 | 15,270.00 | 16,000.00 | 16,000.00 | 124,419 |
| 2023-12-26 | 16,950.00 | 16,950.00 | 15,720.00 | 15,810.00 | 15,810.00 | 92,064 |
| 2023-12-22 | 16,810.00 | 17,290.00 | 16,430.00 | 16,600.00 | 16,600.00 | 105,348 |
| 2023-12-21 | 16,870.00 | 16,940.00 | 16,330.00 | 16,660.00 | 16,660.00 | 77,024 |
| 2023-12-20 | 16,270.00 | 17,300.00 | 16,000.00 | 16,870.00 | 16,870.00 | 279,260 |
| 2023-12-19 | 16,350.00 | 16,640.00 | 15,830.00 | 16,110.00 | 16,110.00 | 97,053 |
| 2023-12-18 | 15,490.00 | 16,720.00 | 15,110.00 | 16,600.00 | 16,600.00 | 263,871 |
| 2023-12-15 | 15,650.00 | 15,650.00 | 15,070.00 | 15,220.00 | 15,220.00 | 32,298 |
| 2023-12-14 | 15,930.00 | 16,130.00 | 15,200.00 | 15,380.00 | 15,380.00 | 56,054 |
| 2023-12-13 | 15,940.00 | 16,130.00 | 15,610.00 | 15,660.00 | 15,660.00 | 53,102 |
| 2023-12-12 | 15,550.00 | 16,200.00 | 15,210.00 | 15,970.00 | 15,970.00 | 84,490 |
| 2023-12-11 | 14,890.00 | 16,270.00 | 14,730.00 | 15,500.00 | 15,500.00 | 170,490 |
| 2023-12-08 | 14,440.00 | 14,810.00 | 14,110.00 | 14,740.00 | 14,740.00 | 29,821 |
| 2023-12-07 | 14,500.00 | 14,570.00 | 13,800.00 | 14,500.00 | 14,500.00 | 79,402 |
| 2023-12-06 | 14,290.00 | 14,850.00 | 14,140.00 | 14,580.00 | 14,580.00 | 33,111 |
| 2023-12-05 | 14,510.00 | 15,150.00 | 14,160.00 | 14,500.00 | 14,500.00 | 80,467 |
| 2023-12-04 | 14,990.00 | 14,990.00 | 14,190.00 | 14,710.00 | 14,710.00 | 47,159 |
| 2023-12-01 | 14,950.00 | 15,190.00 | 14,700.00 | 15,020.00 | 15,020.00 | 25,741 |
| 2023-11-30 | 15,030.00 | 15,250.00 | 14,510.00 | 15,050.00 | 15,050.00 | 49,400 |
| 2023-11-29 | 14,700.00 | 15,350.00 | 14,450.00 | 15,020.00 | 15,020.00 | 90,246 |
| 2023-11-28 | 14,710.00 | 15,160.00 | 14,700.00 | 14,780.00 | 14,780.00 | 76,390 |
| 2023-11-27 | 15,420.00 | 15,450.00 | 14,430.00 | 14,710.00 | 14,710.00 | 127,223 |
| 2023-11-24 | 15,900.00 | 16,190.00 | 15,410.00 | 15,730.00 | 15,730.00 | 110,003 |
| 2023-11-23 | 15,070.00 | 16,250.00 | 14,880.00 | 15,770.00 | 15,770.00 | 275,922 |
| 2023-11-22 | 15,000.00 | 15,520.00 | 14,630.00 | 15,270.00 | 15,270.00 | 241,303 |
| 2023-11-21 | 13,040.00 | 15,400.00 | 13,000.00 | 15,160.00 | 15,160.00 | 756,846 |
| 2023-11-20 | 11,700.00 | 13,550.00 | 11,600.00 | 13,000.00 | 13,000.00 | 441,872 |
| 2023-11-17 | 12,120.00 | 12,230.00 | 11,320.00 | 11,600.00 | 11,600.00 | 124,409 |
| 2023-11-16 | 12,380.00 | 12,570.00 | 12,000.00 | 12,120.00 | 12,120.00 | 42,669 |
| 2023-11-15 | 12,500.00 | 12,650.00 | 12,030.00 | 12,260.00 | 12,260.00 | 82,045 |
| 2023-11-14 | 12,090.00 | 12,520.00 | 12,060.00 | 12,510.00 | 12,510.00 | 39,489 |
| 2023-11-13 | 12,930.00 | 13,110.00 | 12,030.00 | 12,060.00 | 12,060.00 | 62,030 |
| 2023-11-10 | 12,330.00 | 13,230.00 | 12,190.00 | 12,960.00 | 12,960.00 | 90,115 |
| 2023-11-09 | 12,700.00 | 13,030.00 | 12,180.00 | 12,310.00 | 12,310.00 | 39,907 |
| 2023-11-08 | 12,670.00 | 13,030.00 | 12,560.00 | 12,700.00 | 12,700.00 | 56,208 |
| 2023-11-07 | 12,920.00 | 13,040.00 | 12,390.00 | 12,560.00 | 12,560.00 | 98,921 |
| 2023-11-06 | 12,400.00 | 13,180.00 | 12,380.00 | 13,000.00 | 13,000.00 | 93,633 |
| 2023-11-03 | 12,340.00 | 13,570.00 | 12,020.00 | 12,350.00 | 12,350.00 | 236,046 |
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.