Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,620.00 | 4,000.00 | 3,605.00 | 3,840.00 | 3,840.00 | 30,719 |
| 2026-07-20 | 4,010.00 | 4,090.00 | 3,625.00 | 3,685.00 | 3,685.00 | 44,808 |
| 2026-07-16 | 3,670.00 | 3,900.00 | 3,660.00 | 3,730.00 | 3,730.00 | 48,627 |
| 2026-07-15 | 3,500.00 | 3,840.00 | 3,500.00 | 3,765.00 | 3,765.00 | 20,606 |
| 2026-07-14 | 3,430.00 | 3,635.00 | 3,410.00 | 3,500.00 | 3,500.00 | 34,922 |
| 2026-07-13 | 3,910.00 | 4,000.00 | 3,595.00 | 3,600.00 | 3,600.00 | 39,535 |
| 2026-07-10 | 3,645.00 | 3,995.00 | 3,645.00 | 3,910.00 | 3,910.00 | 84,392 |
| 2026-07-09 | 4,025.00 | 4,095.00 | 3,645.00 | 3,750.00 | 3,750.00 | 74,906 |
| 2026-07-08 | 4,500.00 | 4,500.00 | 3,950.00 | 4,000.00 | 4,000.00 | 69,200 |
| 2026-07-07 | 3,990.00 | 4,600.00 | 3,990.00 | 4,370.00 | 4,370.00 | 77,752 |
| 2026-07-06 | 4,200.00 | 4,480.00 | 4,010.00 | 4,260.00 | 4,260.00 | 62,539 |
| 2026-07-03 | 3,750.00 | 4,860.00 | 3,650.00 | 4,080.00 | 4,080.00 | 106,977 |
| 2026-07-02 | 3,720.00 | 3,980.00 | 3,500.00 | 3,740.00 | 3,740.00 | 26,041 |
| 2026-07-01 | 3,640.00 | 3,865.00 | 3,555.00 | 3,730.00 | 3,730.00 | 27,792 |
| 2026-06-30 | 3,425.00 | 3,790.00 | 3,425.00 | 3,595.00 | 3,595.00 | 60,015 |
| 2026-06-29 | 3,380.00 | 3,635.00 | 3,250.00 | 3,610.00 | 3,610.00 | 32,808 |
| 2026-06-26 | 3,290.00 | 3,450.00 | 3,030.00 | 3,250.00 | 3,250.00 | 68,108 |
| 2026-06-25 | 3,295.00 | 3,450.00 | 3,205.00 | 3,290.00 | 3,290.00 | 25,084 |
| 2026-06-24 | 3,465.00 | 3,600.00 | 3,000.00 | 3,320.00 | 3,320.00 | 62,594 |
| 2026-06-23 | 3,800.00 | 3,830.00 | 3,350.00 | 3,490.00 | 3,490.00 | 73,310 |
| 2026-06-22 | 4,290.00 | 4,290.00 | 3,715.00 | 3,830.00 | 3,830.00 | 52,694 |
| 2026-06-19 | 4,140.00 | 4,265.00 | 3,900.00 | 4,070.00 | 4,070.00 | 50,120 |
| 2026-06-18 | 4,205.00 | 4,295.00 | 3,990.00 | 4,160.00 | 4,160.00 | 57,627 |
| 2026-06-17 | 4,215.00 | 4,355.00 | 3,900.00 | 4,200.00 | 4,200.00 | 42,114 |
| 2026-06-16 | 4,140.00 | 4,245.00 | 4,060.00 | 4,245.00 | 4,245.00 | 21,552 |
| 2026-06-15 | 4,210.00 | 4,385.00 | 4,050.00 | 4,140.00 | 4,140.00 | 48,099 |
| 2026-06-12 | 4,145.00 | 4,500.00 | 4,085.00 | 4,200.00 | 4,200.00 | 41,545 |
| 2026-06-11 | 3,955.00 | 4,185.00 | 3,900.00 | 4,185.00 | 4,185.00 | 18,805 |
| 2026-06-10 | 4,105.00 | 4,270.00 | 3,990.00 | 4,035.00 | 4,035.00 | 36,158 |
| 2026-06-09 | 4,190.00 | 4,450.00 | 4,190.00 | 4,240.00 | 4,240.00 | 41,083 |
| 2026-06-08 | 4,500.00 | 4,750.00 | 4,185.00 | 4,190.00 | 4,190.00 | 100,591 |
| 2026-06-05 | 5,040.00 | 5,350.00 | 4,785.00 | 4,860.00 | 4,860.00 | 40,729 |
| 2026-06-04 | 5,120.00 | 5,490.00 | 5,010.00 | 5,080.00 | 5,080.00 | 74,839 |
| 2026-06-02 | 4,830.00 | 5,340.00 | 4,830.00 | 5,120.00 | 5,120.00 | 99,703 |
| 2026-06-01 | 4,950.00 | 5,100.00 | 4,670.00 | 4,830.00 | 4,830.00 | 108,980 |
| 2026-05-29 | 5,100.00 | 5,300.00 | 4,795.00 | 4,930.00 | 4,930.00 | 60,250 |
| 2026-05-28 | 5,400.00 | 5,660.00 | 5,040.00 | 5,100.00 | 5,100.00 | 74,954 |
| 2026-05-27 | 5,790.00 | 5,920.00 | 5,550.00 | 5,700.00 | 5,700.00 | 118,090 |
| 2026-05-26 | 5,300.00 | 5,840.00 | 5,260.00 | 5,790.00 | 5,790.00 | 119,055 |
| 2026-05-22 | 5,050.00 | 5,380.00 | 5,050.00 | 5,300.00 | 5,300.00 | 41,572 |
| 2026-05-21 | 4,835.00 | 5,190.00 | 4,835.00 | 4,990.00 | 4,990.00 | 49,762 |
| 2026-05-20 | 4,845.00 | 4,910.00 | 4,645.00 | 4,815.00 | 4,815.00 | 67,194 |
| 2026-05-19 | 4,965.00 | 5,130.00 | 4,760.00 | 4,935.00 | 4,935.00 | 76,966 |
| 2026-05-18 | 5,210.00 | 5,270.00 | 5,000.00 | 5,110.00 | 5,110.00 | 68,965 |
| 2026-05-15 | 5,500.00 | 5,720.00 | 5,280.00 | 5,500.00 | 5,500.00 | 83,874 |
| 2026-05-14 | 5,400.00 | 5,720.00 | 5,200.00 | 5,540.00 | 5,540.00 | 101,632 |
| 2026-05-13 | 5,410.00 | 5,560.00 | 5,090.00 | 5,400.00 | 5,400.00 | 76,756 |
| 2026-05-12 | 5,790.00 | 5,900.00 | 5,090.00 | 5,200.00 | 5,200.00 | 226,094 |
| 2026-05-11 | 5,800.00 | 6,200.00 | 5,720.00 | 5,790.00 | 5,790.00 | 222,432 |
| 2026-05-08 | 5,700.00 | 5,920.00 | 5,470.00 | 5,740.00 | 5,740.00 | 160,790 |
| 2026-05-07 | 6,430.00 | 6,430.00 | 5,650.00 | 5,700.00 | 5,700.00 | 383,241 |
| 2026-05-06 | 5,810.00 | 6,990.00 | 5,770.00 | 6,430.00 | 6,430.00 | 1,276,983 |
| 2026-05-04 | 5,620.00 | 5,940.00 | 5,600.00 | 5,660.00 | 5,660.00 | 50,796 |
| 2026-04-30 | 5,700.00 | 5,860.00 | 5,560.00 | 5,620.00 | 5,620.00 | 66,909 |
| 2026-04-29 | 5,770.00 | 5,910.00 | 5,650.00 | 5,750.00 | 5,750.00 | 68,760 |
| 2026-04-28 | 6,020.00 | 6,080.00 | 5,800.00 | 5,800.00 | 5,800.00 | 69,373 |
| 2026-04-27 | 5,850.00 | 6,110.00 | 5,840.00 | 6,020.00 | 6,020.00 | 101,621 |
| 2026-04-24 | 5,630.00 | 5,900.00 | 5,610.00 | 5,840.00 | 5,840.00 | 43,861 |
| 2026-04-23 | 6,240.00 | 6,240.00 | 5,620.00 | 5,710.00 | 5,710.00 | 134,399 |
| 2026-04-22 | 5,880.00 | 6,250.00 | 5,780.00 | 6,150.00 | 6,150.00 | 154,457 |
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.