Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 21,050.00 | 21,650.00 | 20,000.00 | 20,200.00 | 20,200.00 | 98,828 |
| 2023-08-01 | 20,450.00 | 21,500.00 | 20,450.00 | 21,300.00 | 21,300.00 | 68,339 |
| 2023-07-31 | 20,300.00 | 20,700.00 | 19,900.00 | 20,450.00 | 20,450.00 | 87,833 |
| 2023-07-28 | 20,200.00 | 20,600.00 | 19,910.00 | 20,200.00 | 20,200.00 | 94,604 |
| 2023-07-27 | 20,150.00 | 20,950.00 | 19,820.00 | 20,250.00 | 20,250.00 | 77,994 |
| 2023-07-26 | 21,400.00 | 21,400.00 | 19,660.00 | 20,150.00 | 20,150.00 | 219,525 |
| 2023-07-25 | 21,900.00 | 22,950.00 | 21,500.00 | 21,600.00 | 21,600.00 | 81,977 |
| 2023-07-24 | 22,400.00 | 22,800.00 | 21,000.00 | 22,200.00 | 22,200.00 | 98,712 |
| 2023-07-21 | 21,900.00 | 22,800.00 | 21,700.00 | 22,600.00 | 22,600.00 | 91,523 |
| 2023-07-20 | 21,900.00 | 22,100.00 | 21,200.00 | 21,900.00 | 21,900.00 | 76,627 |
| 2023-07-19 | 21,600.00 | 22,250.00 | 20,850.00 | 21,850.00 | 21,850.00 | 93,573 |
| 2023-07-18 | 21,200.00 | 21,500.00 | 20,200.00 | 21,500.00 | 21,500.00 | 144,480 |
| 2023-07-17 | 21,600.00 | 22,150.00 | 20,850.00 | 21,150.00 | 21,150.00 | 127,948 |
| 2023-07-14 | 21,200.00 | 21,600.00 | 20,650.00 | 21,100.00 | 21,100.00 | 76,312 |
| 2023-07-13 | 21,250.00 | 21,700.00 | 21,100.00 | 21,400.00 | 21,400.00 | 53,514 |
| 2023-07-12 | 20,550.00 | 21,550.00 | 20,400.00 | 21,100.00 | 21,100.00 | 96,226 |
| 2023-07-11 | 20,000.00 | 20,600.00 | 19,830.00 | 20,550.00 | 20,550.00 | 110,583 |
| 2023-07-10 | 21,450.00 | 21,450.00 | 19,710.00 | 19,990.00 | 19,990.00 | 179,970 |
| 2023-07-07 | 21,000.00 | 21,600.00 | 20,400.00 | 21,250.00 | 21,250.00 | 151,329 |
| 2023-07-06 | 21,550.00 | 21,800.00 | 20,950.00 | 21,250.00 | 21,250.00 | 100,661 |
| 2023-07-05 | 23,900.00 | 23,900.00 | 21,550.00 | 21,700.00 | 21,700.00 | 357,959 |
| 2023-07-04 | 22,650.00 | 22,700.00 | 21,750.00 | 22,650.00 | 22,650.00 | 147,735 |
| 2023-07-03 | 22,850.00 | 23,100.00 | 22,200.00 | 22,550.00 | 22,550.00 | 137,909 |
| 2023-06-30 | 24,000.00 | 24,300.00 | 22,600.00 | 23,100.00 | 23,100.00 | 122,569 |
| 2023-06-29 | 23,350.00 | 25,000.00 | 23,150.00 | 23,850.00 | 23,850.00 | 240,361 |
| 2023-06-28 | 22,750.00 | 23,650.00 | 22,300.00 | 23,250.00 | 23,250.00 | 121,430 |
| 2023-06-27 | 22,150.00 | 23,150.00 | 21,700.00 | 22,750.00 | 22,750.00 | 146,263 |
| 2023-06-26 | 23,050.00 | 23,400.00 | 22,300.00 | 22,300.00 | 22,300.00 | 170,296 |
| 2023-06-23 | 23,300.00 | 24,050.00 | 23,250.00 | 23,550.00 | 23,550.00 | 62,204 |
| 2023-06-22 | 23,800.00 | 24,300.00 | 23,100.00 | 23,400.00 | 23,400.00 | 118,708 |
| 2023-06-21 | 24,100.00 | 25,600.00 | 23,550.00 | 23,800.00 | 23,800.00 | 224,123 |
| 2023-06-20 | 23,750.00 | 24,400.00 | 23,350.00 | 24,250.00 | 24,250.00 | 106,456 |
| 2023-06-19 | 25,050.00 | 25,050.00 | 23,600.00 | 23,950.00 | 23,950.00 | 155,546 |
| 2023-06-16 | 25,150.00 | 25,650.00 | 24,700.00 | 25,150.00 | 25,150.00 | 94,330 |
| 2023-06-15 | 24,900.00 | 25,650.00 | 24,350.00 | 25,150.00 | 25,150.00 | 207,313 |
| 2023-06-14 | 26,850.00 | 27,150.00 | 24,700.00 | 25,000.00 | 25,000.00 | 187,781 |
| 2023-06-13 | 26,800.00 | 27,650.00 | 26,350.00 | 26,750.00 | 26,750.00 | 111,870 |
| 2023-06-12 | 27,050.00 | 27,100.00 | 26,000.00 | 26,800.00 | 26,800.00 | 118,238 |
| 2023-06-09 | 26,100.00 | 27,500.00 | 25,500.00 | 27,050.00 | 27,050.00 | 209,727 |
| 2023-06-08 | 26,700.00 | 26,750.00 | 25,750.00 | 26,050.00 | 26,050.00 | 137,754 |
| 2023-06-07 | 26,500.00 | 27,500.00 | 26,000.00 | 26,900.00 | 26,900.00 | 112,178 |
| 2023-06-05 | 27,250.00 | 27,450.00 | 26,150.00 | 26,750.00 | 26,750.00 | 138,894 |
| 2023-06-02 | 25,750.00 | 27,450.00 | 25,400.00 | 27,450.00 | 27,450.00 | 368,530 |
| 2023-06-01 | 24,850.00 | 25,600.00 | 24,600.00 | 25,550.00 | 25,550.00 | 78,630 |
| 2023-05-31 | 25,000.00 | 25,700.00 | 24,650.00 | 25,050.00 | 25,050.00 | 166,949 |
| 2023-05-30 | 24,700.00 | 25,000.00 | 23,950.00 | 24,800.00 | 24,800.00 | 123,263 |
| 2023-05-26 | 25,400.00 | 25,800.00 | 24,300.00 | 24,950.00 | 24,950.00 | 207,755 |
| 2023-05-25 | 23,600.00 | 25,400.00 | 23,450.00 | 25,000.00 | 25,000.00 | 358,888 |
| 2023-05-24 | 23,200.00 | 23,900.00 | 22,900.00 | 23,550.00 | 23,550.00 | 80,225 |
| 2023-05-23 | 23,500.00 | 24,050.00 | 23,250.00 | 23,650.00 | 23,650.00 | 90,779 |
| 2023-05-22 | 23,050.00 | 23,650.00 | 22,250.00 | 23,650.00 | 23,650.00 | 204,074 |
| 2023-05-19 | 23,800.00 | 23,800.00 | 21,850.00 | 23,300.00 | 23,300.00 | 163,343 |
| 2023-05-18 | 22,750.00 | 23,700.00 | 22,550.00 | 23,350.00 | 23,350.00 | 142,358 |
| 2023-05-17 | 21,900.00 | 23,350.00 | 21,400.00 | 22,750.00 | 22,750.00 | 147,972 |
| 2023-05-16 | 21,800.00 | 23,150.00 | 21,100.00 | 22,000.00 | 22,000.00 | 271,978 |
| 2023-05-15 | 25,750.00 | 25,750.00 | 19,700.00 | 21,700.00 | 21,700.00 | 855,271 |
| 2023-05-12 | 24,750.00 | 25,650.00 | 24,150.00 | 25,200.00 | 25,200.00 | 232,542 |
| 2023-05-11 | 24,050.00 | 24,950.00 | 23,700.00 | 24,350.00 | 24,350.00 | 113,580 |
| 2023-05-10 | 23,200.00 | 23,800.00 | 22,900.00 | 23,450.00 | 23,450.00 | 113,813 |
| 2023-05-09 | 24,800.00 | 24,900.00 | 23,150.00 | 23,400.00 | 23,400.00 | 140,132 |
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.