Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 12,170.00 | 12,650.00 | 12,170.00 | 12,300.00 | 12,300.00 | 55,833 |
| 2023-11-01 | 12,040.00 | 12,420.00 | 11,670.00 | 12,160.00 | 12,160.00 | 40,865 |
| 2023-10-31 | 13,190.00 | 13,210.00 | 12,040.00 | 12,040.00 | 12,040.00 | 72,532 |
| 2023-10-30 | 12,820.00 | 13,350.00 | 12,750.00 | 12,890.00 | 12,890.00 | 29,271 |
| 2023-10-27 | 13,080.00 | 13,380.00 | 12,710.00 | 13,070.00 | 13,070.00 | 38,990 |
| 2023-10-26 | 13,050.00 | 13,290.00 | 12,490.00 | 13,080.00 | 13,080.00 | 74,508 |
| 2023-10-25 | 13,900.00 | 14,400.00 | 13,550.00 | 13,550.00 | 13,550.00 | 83,471 |
| 2023-10-24 | 12,610.00 | 13,400.00 | 12,610.00 | 13,400.00 | 13,400.00 | 74,526 |
| 2023-10-23 | 13,940.00 | 14,280.00 | 12,610.00 | 12,610.00 | 12,610.00 | 153,080 |
| 2023-10-20 | 13,980.00 | 14,400.00 | 13,520.00 | 14,400.00 | 14,400.00 | 66,970 |
| 2023-10-19 | 14,380.00 | 14,550.00 | 13,900.00 | 14,300.00 | 14,300.00 | 38,496 |
| 2023-10-18 | 14,370.00 | 14,920.00 | 14,170.00 | 14,560.00 | 14,560.00 | 50,935 |
| 2023-10-17 | 14,370.00 | 14,700.00 | 14,340.00 | 14,420.00 | 14,420.00 | 25,305 |
| 2023-10-16 | 14,400.00 | 15,180.00 | 13,810.00 | 14,410.00 | 14,410.00 | 45,077 |
| 2023-10-13 | 14,710.00 | 14,800.00 | 14,300.00 | 14,730.00 | 14,730.00 | 39,027 |
| 2023-10-12 | 14,810.00 | 14,810.00 | 14,150.00 | 14,710.00 | 14,710.00 | 106,302 |
| 2023-10-11 | 14,650.00 | 15,340.00 | 14,270.00 | 14,420.00 | 14,420.00 | 130,815 |
| 2023-10-10 | 13,860.00 | 14,640.00 | 13,850.00 | 14,260.00 | 14,260.00 | 96,519 |
| 2023-10-06 | 12,920.00 | 14,340.00 | 12,920.00 | 14,030.00 | 14,030.00 | 69,510 |
| 2023-10-05 | 12,920.00 | 13,480.00 | 12,700.00 | 13,170.00 | 13,170.00 | 90,803 |
| 2023-10-04 | 13,790.00 | 13,790.00 | 12,880.00 | 12,940.00 | 12,940.00 | 69,696 |
| 2023-09-27 | 13,330.00 | 13,990.00 | 13,330.00 | 13,860.00 | 13,860.00 | 41,124 |
| 2023-09-26 | 14,450.00 | 14,450.00 | 13,580.00 | 13,580.00 | 13,580.00 | 64,540 |
| 2023-09-25 | 13,760.00 | 14,380.00 | 13,760.00 | 14,190.00 | 14,190.00 | 36,645 |
| 2023-09-22 | 14,380.00 | 14,380.00 | 13,740.00 | 14,000.00 | 14,000.00 | 53,471 |
| 2023-09-21 | 14,550.00 | 14,830.00 | 13,970.00 | 14,330.00 | 14,330.00 | 75,391 |
| 2023-09-20 | 14,780.00 | 15,190.00 | 14,560.00 | 14,750.00 | 14,750.00 | 37,313 |
| 2023-09-19 | 15,240.00 | 15,350.00 | 14,690.00 | 14,810.00 | 14,810.00 | 71,589 |
| 2023-09-18 | 15,520.00 | 15,520.00 | 14,970.00 | 15,390.00 | 15,390.00 | 64,550 |
| 2023-09-15 | 15,620.00 | 15,890.00 | 15,400.00 | 15,760.00 | 15,760.00 | 66,363 |
| 2023-09-14 | 14,800.00 | 15,950.00 | 14,790.00 | 15,780.00 | 15,780.00 | 134,309 |
| 2023-09-13 | 14,990.00 | 15,350.00 | 14,540.00 | 14,600.00 | 14,600.00 | 129,987 |
| 2023-09-12 | 14,960.00 | 15,780.00 | 14,960.00 | 15,100.00 | 15,100.00 | 82,812 |
| 2023-09-11 | 15,290.00 | 15,420.00 | 14,860.00 | 14,940.00 | 14,940.00 | 63,085 |
| 2023-09-08 | 15,070.00 | 15,370.00 | 14,890.00 | 15,150.00 | 15,150.00 | 98,385 |
| 2023-09-07 | 15,520.00 | 15,650.00 | 15,020.00 | 15,170.00 | 15,170.00 | 143,027 |
| 2023-09-06 | 15,620.00 | 15,850.00 | 15,400.00 | 15,600.00 | 15,600.00 | 72,059 |
| 2023-09-05 | 15,720.00 | 16,190.00 | 15,510.00 | 15,610.00 | 15,610.00 | 93,966 |
| 2023-09-04 | 15,660.00 | 15,960.00 | 15,290.00 | 15,660.00 | 15,660.00 | 98,461 |
| 2023-09-01 | 16,500.00 | 17,180.00 | 15,700.00 | 15,740.00 | 15,740.00 | 427,045 |
| 2023-08-31 | 16,300.00 | 16,890.00 | 15,970.00 | 16,090.00 | 16,090.00 | 134,030 |
| 2023-08-30 | 16,350.00 | 16,520.00 | 15,500.00 | 16,240.00 | 16,240.00 | 217,296 |
| 2023-08-29 | 16,520.00 | 16,890.00 | 16,060.00 | 16,280.00 | 16,280.00 | 104,399 |
| 2023-08-28 | 16,900.00 | 16,930.00 | 16,500.00 | 16,530.00 | 16,530.00 | 51,447 |
| 2023-08-25 | 16,890.00 | 17,040.00 | 16,590.00 | 16,900.00 | 16,900.00 | 71,114 |
| 2023-08-24 | 16,770.00 | 17,580.00 | 16,710.00 | 17,300.00 | 17,300.00 | 84,797 |
| 2023-08-23 | 16,800.00 | 16,990.00 | 16,300.00 | 16,770.00 | 16,770.00 | 95,082 |
| 2023-08-22 | 17,370.00 | 17,470.00 | 16,570.00 | 16,800.00 | 16,800.00 | 52,769 |
| 2023-08-21 | 17,010.00 | 17,400.00 | 16,630.00 | 17,010.00 | 17,010.00 | 40,482 |
| 2023-08-18 | 16,440.00 | 17,590.00 | 16,300.00 | 16,970.00 | 16,970.00 | 96,822 |
| 2023-08-17 | 16,580.00 | 17,370.00 | 15,990.00 | 16,950.00 | 16,950.00 | 137,762 |
| 2023-08-16 | 19,110.00 | 19,640.00 | 16,000.00 | 16,300.00 | 16,300.00 | 564,449 |
| 2023-08-14 | 20,750.00 | 21,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | 65,927 |
| 2023-08-11 | 20,350.00 | 21,750.00 | 20,000.00 | 21,000.00 | 21,000.00 | 120,031 |
| 2023-08-10 | 20,300.00 | 20,850.00 | 19,850.00 | 20,000.00 | 20,000.00 | 85,946 |
| 2023-08-09 | 20,150.00 | 20,950.00 | 20,000.00 | 20,600.00 | 20,600.00 | 51,630 |
| 2023-08-08 | 21,150.00 | 21,400.00 | 20,200.00 | 20,550.00 | 20,550.00 | 49,385 |
| 2023-08-07 | 21,200.00 | 22,200.00 | 20,850.00 | 21,100.00 | 21,100.00 | 129,575 |
| 2023-08-04 | 19,720.00 | 21,400.00 | 19,720.00 | 20,900.00 | 20,900.00 | 167,412 |
| 2023-08-03 | 20,000.00 | 20,100.00 | 18,900.00 | 19,820.00 | 19,820.00 | 96,815 |
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.