Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 24,100.00 | 25,600.00 | 24,000.00 | 24,750.00 | 24,750.00 | 168,823 |
| 2023-05-04 | 24,800.00 | 25,950.00 | 23,700.00 | 23,700.00 | 23,700.00 | 201,412 |
| 2023-05-03 | 24,100.00 | 25,100.00 | 23,900.00 | 24,800.00 | 24,800.00 | 135,602 |
| 2023-05-02 | 23,450.00 | 24,450.00 | 22,700.00 | 24,400.00 | 24,400.00 | 103,825 |
| 2023-04-28 | 24,300.00 | 24,300.00 | 22,950.00 | 23,450.00 | 23,450.00 | 152,782 |
| 2023-04-27 | 23,400.00 | 24,300.00 | 23,100.00 | 23,950.00 | 23,950.00 | 88,708 |
| 2023-04-26 | 22,550.00 | 23,850.00 | 22,100.00 | 23,400.00 | 23,400.00 | 173,730 |
| 2023-04-25 | 24,450.00 | 24,450.00 | 22,900.00 | 23,000.00 | 23,000.00 | 260,774 |
| 2023-04-24 | 25,750.00 | 26,300.00 | 24,150.00 | 24,550.00 | 24,550.00 | 208,043 |
| 2023-04-21 | 24,150.00 | 26,200.00 | 23,100.00 | 25,750.00 | 25,750.00 | 301,464 |
| 2023-04-20 | 24,300.00 | 24,950.00 | 23,350.00 | 24,150.00 | 24,150.00 | 188,849 |
| 2023-04-19 | 24,700.00 | 25,200.00 | 24,100.00 | 24,650.00 | 24,650.00 | 199,878 |
| 2023-04-18 | 25,950.00 | 26,550.00 | 24,650.00 | 24,950.00 | 24,950.00 | 271,088 |
| 2023-04-17 | 26,250.00 | 26,500.00 | 24,950.00 | 25,750.00 | 25,750.00 | 225,488 |
| 2023-04-14 | 26,000.00 | 27,400.00 | 24,800.00 | 26,500.00 | 26,500.00 | 344,554 |
| 2023-04-13 | 28,550.00 | 28,950.00 | 25,050.00 | 25,550.00 | 25,550.00 | 516,144 |
| 2023-04-12 | 26,750.00 | 28,750.00 | 26,300.00 | 28,450.00 | 28,450.00 | 376,893 |
| 2023-04-11 | 25,550.00 | 27,550.00 | 25,050.00 | 26,900.00 | 26,900.00 | 482,653 |
| 2023-04-10 | 25,400.00 | 26,350.00 | 24,500.00 | 25,800.00 | 25,800.00 | 498,337 |
| 2023-04-07 | 23,000.00 | 25,400.00 | 22,500.00 | 24,850.00 | 24,850.00 | 699,304 |
| 2023-04-06 | 22,100.00 | 22,850.00 | 21,500.00 | 22,550.00 | 22,550.00 | 183,854 |
| 2023-04-05 | 23,050.00 | 23,050.00 | 21,800.00 | 22,400.00 | 22,400.00 | 312,458 |
| 2023-04-04 | 22,100.00 | 24,400.00 | 21,800.00 | 22,650.00 | 22,650.00 | 411,324 |
| 2023-04-03 | 21,250.00 | 22,600.00 | 20,700.00 | 22,400.00 | 22,400.00 | 292,667 |
| 2023-03-31 | 21,950.00 | 22,150.00 | 20,700.00 | 21,150.00 | 21,150.00 | 461,183 |
| 2023-03-30 | 22,000.00 | 22,900.00 | 21,500.00 | 22,400.00 | 22,400.00 | 339,951 |
| 2023-03-29 | 23,000.00 | 23,400.00 | 21,700.00 | 21,900.00 | 21,900.00 | 480,688 |
| 2023-03-28 | 21,600.00 | 23,700.00 | 21,300.00 | 22,900.00 | 22,900.00 | 1,169,543 |
| 2023-03-27 | 19,400.00 | 21,750.00 | 18,550.00 | 21,600.00 | 21,600.00 | 1,784,117 |
| 2023-03-24 | 18,400.00 | 18,420.00 | 17,580.00 | 18,380.00 | 18,380.00 | 268,538 |
| 2023-03-23 | 16,870.00 | 19,480.00 | 16,640.00 | 18,340.00 | 18,340.00 | 916,872 |
| 2023-03-22 | 16,830.00 | 17,220.00 | 16,390.00 | 16,690.00 | 16,690.00 | 196,004 |
| 2023-03-21 | 16,010.00 | 16,700.00 | 15,890.00 | 16,650.00 | 16,650.00 | 269,129 |
| 2023-03-20 | 15,490.00 | 16,020.00 | 15,000.00 | 15,750.00 | 15,750.00 | 218,916 |
| 2023-03-17 | 14,800.00 | 15,500.00 | 14,470.00 | 15,390.00 | 15,390.00 | 153,645 |
| 2023-03-16 | 14,970.00 | 14,970.00 | 14,130.00 | 14,560.00 | 14,560.00 | 129,545 |
| 2023-03-15 | 14,500.00 | 15,150.00 | 14,420.00 | 14,720.00 | 14,720.00 | 227,205 |
| 2023-03-14 | 15,050.00 | 15,370.00 | 13,400.00 | 13,900.00 | 13,900.00 | 752,676 |
| 2023-03-13 | 16,350.00 | 17,200.00 | 14,870.00 | 15,050.00 | 15,050.00 | 7,878,942 |
| 2023-03-10 | 16,700.00 | 16,900.00 | 15,960.00 | 16,200.00 | 16,200.00 | 286,147 |
| 2023-03-09 | 17,020.00 | 17,420.00 | 16,660.00 | 16,950.00 | 16,950.00 | 198,128 |
| 2023-03-08 | 16,300.00 | 17,350.00 | 16,200.00 | 17,010.00 | 17,010.00 | 318,175 |
| 2023-03-07 | 16,000.00 | 17,600.00 | 15,800.00 | 16,370.00 | 16,370.00 | 660,075 |
| 2023-03-06 | 16,230.00 | 16,380.00 | 15,750.00 | 16,000.00 | 16,000.00 | 149,566 |
| 2023-03-03 | 15,900.00 | 16,320.00 | 15,610.00 | 16,000.00 | 16,000.00 | 153,374 |
| 2023-03-02 | 16,180.00 | 16,180.00 | 15,590.00 | 15,750.00 | 15,750.00 | 128,157 |
| 2023-02-28 | 15,970.00 | 16,590.00 | 15,740.00 | 16,190.00 | 16,190.00 | 203,342 |
| 2023-02-27 | 15,320.00 | 15,990.00 | 15,170.00 | 15,860.00 | 15,860.00 | 95,522 |
| 2023-02-24 | 15,920.00 | 16,250.00 | 15,430.00 | 15,500.00 | 15,500.00 | 520 |
| 2023-02-23 | 15,720.00 | 16,500.00 | 15,460.00 | 15,770.00 | 15,770.00 | 637 |
| 2023-02-22 | 15,030.00 | 16,310.00 | 15,010.00 | 15,720.00 | 15,720.00 | 102 |
| 2023-02-21 | 15,110.00 | 15,420.00 | 14,910.00 | 15,400.00 | 15,400.00 | 1,768 |
| 2023-02-20 | 15,250.00 | 15,900.00 | 15,000.00 | 15,290.00 | 15,290.00 | 237,535 |
| 2023-02-17 | 15,310.00 | 15,950.00 | 15,130.00 | 15,510.00 | 15,510.00 | 75 |
| 2023-02-16 | 15,800.00 | 15,880.00 | 15,360.00 | 15,600.00 | 15,600.00 | 281 |
| 2023-02-15 | 16,150.00 | 16,550.00 | 15,300.00 | 15,800.00 | 15,800.00 | 544 |
| 2023-02-14 | 16,000.00 | 16,470.00 | 15,680.00 | 16,300.00 | 16,300.00 | 807 |
| 2023-02-13 | 15,070.00 | 16,550.00 | 14,850.00 | 16,000.00 | 16,000.00 | 3,356 |
| 2023-02-10 | 15,250.00 | 15,700.00 | 14,790.00 | 15,320.00 | 15,320.00 | 500 |
| 2023-02-09 | 14,820.00 | 16,140.00 | 14,720.00 | 15,220.00 | 15,220.00 | 1,240 |
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.