Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 14,340.00 | 15,030.00 | 14,100.00 | 14,800.00 | 14,800.00 | 118 |
| 2023-02-07 | 14,180.00 | 14,330.00 | 13,810.00 | 14,000.00 | 14,000.00 | 390 |
| 2023-02-06 | 13,900.00 | 14,110.00 | 13,690.00 | 13,980.00 | 13,980.00 | 5 |
| 2023-02-03 | 14,210.00 | 14,850.00 | 13,930.00 | 14,170.00 | 14,170.00 | 1,285 |
| 2023-02-02 | 14,600.00 | 14,770.00 | 14,160.00 | 14,170.00 | 14,170.00 | 740 |
| 2023-02-01 | 13,800.00 | 14,880.00 | 13,800.00 | 14,650.00 | 14,650.00 | 1,544 |
| 2023-01-31 | 13,720.00 | 13,890.00 | 13,450.00 | 13,600.00 | 13,600.00 | 399 |
| 2023-01-30 | 14,250.00 | 14,250.00 | 13,540.00 | 14,250.00 | 14,250.00 | 999 |
| 2023-01-27 | 14,900.00 | 14,900.00 | 13,960.00 | 14,250.00 | 14,250.00 | 700 |
| 2023-01-26 | 15,150.00 | 15,330.00 | 14,780.00 | 15,000.00 | 15,000.00 | 136 |
| 2023-01-25 | 14,520.00 | 15,260.00 | 14,200.00 | 15,080.00 | 15,080.00 | 498 |
| 2023-01-20 | 14,350.00 | 14,800.00 | 13,900.00 | 14,400.00 | 14,400.00 | 171,203 |
| 2023-01-19 | 14,300.00 | 14,650.00 | 14,050.00 | 14,500.00 | 14,500.00 | 139,659 |
| 2023-01-18 | 14,950.00 | 14,950.00 | 14,150.00 | 14,600.00 | 14,600.00 | 240,193 |
| 2023-01-17 | 14,750.00 | 15,450.00 | 14,350.00 | 14,950.00 | 14,950.00 | 325,930 |
| 2023-01-16 | 14,350.00 | 15,850.00 | 14,150.00 | 14,750.00 | 14,750.00 | 919,165 |
| 2023-01-13 | 13,800.00 | 15,150.00 | 13,500.00 | 14,300.00 | 14,300.00 | 542,684 |
| 2023-01-12 | 13,950.00 | 14,350.00 | 13,650.00 | 13,700.00 | 13,700.00 | 200,532 |
| 2023-01-11 | 13,850.00 | 14,450.00 | 13,550.00 | 14,100.00 | 14,100.00 | 666,836 |
| 2023-01-10 | 12,750.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,300.00 | 129,271 |
| 2023-01-09 | 13,000.00 | 13,100.00 | 12,600.00 | 12,750.00 | 12,750.00 | 139,107 |
| 2023-01-06 | 12,900.00 | 13,650.00 | 12,650.00 | 12,850.00 | 12,850.00 | 225,368 |
| 2023-01-05 | 13,050.00 | 13,600.00 | 12,800.00 | 12,900.00 | 12,900.00 | 131,066 |
| 2023-01-04 | 12,900.00 | 13,250.00 | 12,500.00 | 13,000.00 | 13,000.00 | 105,564 |
| 2023-01-03 | 12,350.00 | 13,200.00 | 12,350.00 | 12,900.00 | 12,900.00 | 171,547 |
| 2023-01-02 | 12,900.00 | 13,250.00 | 12,400.00 | 12,550.00 | 12,550.00 | 316,245 |
| 2022-12-29 | 12,200.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 138,378 |
| 2022-12-28 | 11,450.00 | 12,750.00 | 11,350.00 | 12,450.00 | 12,450.00 | 581,058 |
| 2022-12-27 | 10,850.00 | 12,200.00 | 10,850.00 | 11,500.00 | 11,500.00 | 639,343 |
| 2022-12-26 | 10,600.00 | 11,400.00 | 10,300.00 | 11,050.00 | 11,050.00 | 184,951 |
| 2022-12-23 | 11,400.00 | 11,400.00 | 10,600.00 | 10,600.00 | 10,600.00 | 199,692 |
| 2022-12-22 | 11,500.00 | 11,950.00 | 11,300.00 | 11,550.00 | 11,550.00 | 205,035 |
| 2022-12-21 | 10,800.00 | 11,850.00 | 10,650.00 | 11,600.00 | 11,600.00 | 458,920 |
| 2022-12-20 | 10,800.00 | 10,950.00 | 10,400.00 | 10,500.00 | 10,500.00 | 92,768 |
| 2022-12-19 | 11,300.00 | 11,450.00 | 10,550.00 | 10,950.00 | 10,950.00 | 152,230 |
| 2022-12-16 | 10,600.00 | 11,450.00 | 10,600.00 | 11,150.00 | 11,150.00 | 188,029 |
| 2022-12-15 | 10,200.00 | 11,550.00 | 10,150.00 | 10,900.00 | 10,900.00 | 587,671 |
| 2022-12-14 | 10,350.00 | 10,450.00 | 10,050.00 | 10,300.00 | 10,300.00 | 111,997 |
| 2022-12-13 | 10,800.00 | 10,800.00 | 10,300.00 | 10,300.00 | 10,300.00 | 101,690 |
| 2022-12-12 | 11,300.00 | 11,300.00 | 10,550.00 | 10,700.00 | 10,700.00 | 140,771 |
| 2022-12-09 | 11,300.00 | 11,450.00 | 10,950.00 | 11,350.00 | 11,350.00 | 116,221 |
| 2022-12-08 | 11,600.00 | 12,000.00 | 11,200.00 | 11,200.00 | 11,200.00 | 177,577 |
| 2022-12-07 | 11,350.00 | 11,900.00 | 11,150.00 | 11,800.00 | 11,800.00 | 230,103 |
| 2022-12-06 | 11,050.00 | 11,650.00 | 10,950.00 | 11,650.00 | 11,650.00 | 293,091 |
| 2022-12-05 | 11,450.00 | 11,650.00 | 10,950.00 | 11,300.00 | 11,300.00 | 402,463 |
| 2022-12-02 | 12,400.00 | 12,950.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,519,689 |
| 2022-12-01 | 12,600.00 | 13,000.00 | 12,000.00 | 12,200.00 | 12,200.00 | 889,885 |
| 2022-11-30 | 12,550.00 | 12,900.00 | 11,900.00 | 12,600.00 | 12,600.00 | 681,242 |
| 2022-11-29 | 14,150.00 | 14,350.00 | 12,150.00 | 12,600.00 | 12,600.00 | 1,693,564 |
| 2022-11-28 | 14,350.00 | 15,600.00 | 12,700.00 | 13,500.00 | 13,500.00 | 2,398,324 |
| 2022-11-25 | 14,950.00 | 15,950.00 | 13,300.00 | 13,950.00 | 13,950.00 | 4,842,310 |
| 2022-11-24 | 10,400.00 | 13,700.00 | 10,400.00 | 13,700.00 | 13,700.00 | 2,690,019 |
| 2022-11-23 | 10,350.00 | 11,850.00 | 10,100.00 | 10,550.00 | 10,550.00 | 2,098,193 |
| 2022-11-22 | 10,950.00 | 11,100.00 | 10,050.00 | 10,200.00 | 10,200.00 | 908,757 |
| 2022-11-21 | 11,200.00 | 13,350.00 | 11,000.00 | 11,200.00 | 11,200.00 | 6,667,454 |
| 2022-11-18 | 9,000.00 | 11,600.00 | 9,000.00 | 10,850.00 | 10,850.00 | 10,362,890 |
← NewerPage 16 of 16 · 956 trading days
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.