Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,900.00 | 6,040.00 | 5,770.00 | 5,870.00 | 5,870.00 | 90,283 |
| 2026-04-20 | 5,900.00 | 5,970.00 | 5,640.00 | 5,900.00 | 5,900.00 | 99,414 |
| 2026-04-17 | 6,000.00 | 6,200.00 | 5,700.00 | 5,830.00 | 5,830.00 | 135,588 |
| 2026-04-16 | 5,450.00 | 6,400.00 | 5,400.00 | 5,800.00 | 5,800.00 | 613,028 |
| 2026-04-15 | 5,350.00 | 5,450.00 | 5,260.00 | 5,350.00 | 5,350.00 | 55,325 |
| 2026-04-14 | 5,220.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | 40,231 |
| 2026-04-13 | 5,090.00 | 5,320.00 | 5,040.00 | 5,200.00 | 5,200.00 | 56,362 |
| 2026-04-10 | 4,835.00 | 5,160.00 | 4,835.00 | 5,100.00 | 5,100.00 | 62,186 |
| 2026-04-09 | 4,995.00 | 5,090.00 | 4,805.00 | 4,805.00 | 4,805.00 | 44,319 |
| 2026-04-08 | 4,995.00 | 5,060.00 | 4,900.00 | 5,040.00 | 5,040.00 | 41,222 |
| 2026-04-07 | 4,950.00 | 5,030.00 | 4,735.00 | 4,760.00 | 4,760.00 | 51,248 |
| 2026-04-06 | 4,930.00 | 5,060.00 | 4,830.00 | 4,990.00 | 4,990.00 | 60,051 |
| 2026-04-03 | 4,905.00 | 5,080.00 | 4,840.00 | 4,930.00 | 4,930.00 | 52,671 |
| 2026-04-02 | 5,300.00 | 5,300.00 | 4,800.00 | 4,845.00 | 4,845.00 | 76,895 |
| 2026-04-01 | 4,805.00 | 5,260.00 | 4,805.00 | 5,220.00 | 5,220.00 | 79,052 |
| 2026-03-31 | 4,830.00 | 5,050.00 | 4,735.00 | 4,740.00 | 4,740.00 | 79,516 |
| 2026-03-30 | 5,050.00 | 5,060.00 | 4,810.00 | 4,990.00 | 4,990.00 | 41,656 |
| 2026-03-27 | 5,100.00 | 5,230.00 | 4,955.00 | 5,090.00 | 5,090.00 | 45,083 |
| 2026-03-26 | 5,350.00 | 5,350.00 | 5,100.00 | 5,150.00 | 5,150.00 | 59,107 |
| 2026-03-25 | 5,070.00 | 5,350.00 | 5,070.00 | 5,350.00 | 5,350.00 | 53,598 |
| 2026-03-24 | 5,440.00 | 5,650.00 | 4,980.00 | 5,070.00 | 5,070.00 | 107,245 |
| 2026-03-23 | 5,290.00 | 5,740.00 | 5,180.00 | 5,420.00 | 5,420.00 | 147,956 |
| 2026-03-20 | 5,230.00 | 5,360.00 | 5,080.00 | 5,280.00 | 5,280.00 | 63,985 |
| 2026-03-19 | 5,340.00 | 5,340.00 | 5,110.00 | 5,280.00 | 5,280.00 | 70,035 |
| 2026-03-18 | 5,460.00 | 5,460.00 | 5,220.00 | 5,340.00 | 5,340.00 | 50,014 |
| 2026-03-17 | 5,460.00 | 5,480.00 | 5,360.00 | 5,360.00 | 5,360.00 | 36,414 |
| 2026-03-16 | 5,400.00 | 5,500.00 | 5,300.00 | 5,430.00 | 5,430.00 | 31,241 |
| 2026-03-13 | 5,480.00 | 5,730.00 | 5,240.00 | 5,400.00 | 5,400.00 | 44,672 |
| 2026-03-12 | 5,490.00 | 5,590.00 | 5,400.00 | 5,470.00 | 5,470.00 | 37,989 |
| 2026-03-11 | 5,470.00 | 5,660.00 | 5,370.00 | 5,490.00 | 5,490.00 | 67,100 |
| 2026-03-10 | 5,630.00 | 5,770.00 | 5,310.00 | 5,470.00 | 5,470.00 | 60,667 |
| 2026-03-09 | 5,410.00 | 5,990.00 | 5,330.00 | 5,500.00 | 5,500.00 | 88,963 |
| 2026-03-06 | 5,760.00 | 5,800.00 | 5,500.00 | 5,740.00 | 5,740.00 | 66,688 |
| 2026-03-05 | 5,110.00 | 5,800.00 | 5,110.00 | 5,760.00 | 5,760.00 | 141,453 |
| 2026-03-04 | 5,830.00 | 5,830.00 | 4,940.00 | 5,060.00 | 5,060.00 | 307,180 |
| 2026-03-03 | 6,100.00 | 6,190.00 | 5,830.00 | 5,840.00 | 5,840.00 | 150,664 |
| 2026-02-27 | 6,390.00 | 6,560.00 | 6,200.00 | 6,280.00 | 6,280.00 | 89,438 |
| 2026-02-26 | 6,790.00 | 6,880.00 | 6,440.00 | 6,440.00 | 6,440.00 | 178,544 |
| 2026-02-25 | 6,770.00 | 6,930.00 | 6,710.00 | 6,790.00 | 6,790.00 | 115,834 |
| 2026-02-24 | 6,610.00 | 6,790.00 | 6,570.00 | 6,710.00 | 6,710.00 | 83,203 |
| 2026-02-23 | 6,750.00 | 6,870.00 | 6,530.00 | 6,670.00 | 6,670.00 | 143,495 |
| 2026-02-20 | 6,910.00 | 6,970.00 | 6,690.00 | 6,750.00 | 6,750.00 | 121,937 |
| 2026-02-19 | 6,870.00 | 6,990.00 | 6,690.00 | 6,920.00 | 6,920.00 | 97,286 |
| 2026-02-13 | 7,040.00 | 7,090.00 | 6,740.00 | 6,870.00 | 6,870.00 | 154,928 |
| 2026-02-12 | 7,540.00 | 7,540.00 | 7,120.00 | 7,120.00 | 7,120.00 | 143,668 |
| 2026-02-11 | 7,520.00 | 7,700.00 | 7,400.00 | 7,540.00 | 7,540.00 | 93,437 |
| 2026-02-10 | 7,530.00 | 7,680.00 | 7,380.00 | 7,500.00 | 7,500.00 | 81,523 |
| 2026-02-09 | 7,510.00 | 7,620.00 | 7,300.00 | 7,520.00 | 7,520.00 | 158,827 |
| 2026-02-06 | 7,040.00 | 7,400.00 | 6,920.00 | 7,360.00 | 7,360.00 | 189,047 |
| 2026-02-05 | 8,000.00 | 8,000.00 | 7,340.00 | 7,450.00 | 7,450.00 | 295,060 |
| 2026-02-04 | 8,380.00 | 8,390.00 | 8,030.00 | 8,050.00 | 8,050.00 | 144,721 |
| 2026-02-03 | 8,070.00 | 8,640.00 | 8,070.00 | 8,400.00 | 8,400.00 | 301,802 |
| 2026-02-02 | 7,940.00 | 8,380.00 | 7,900.00 | 8,000.00 | 8,000.00 | 215,275 |
| 2026-01-30 | 8,510.00 | 8,530.00 | 8,140.00 | 8,140.00 | 8,140.00 | 221,474 |
| 2026-01-29 | 8,740.00 | 8,870.00 | 8,300.00 | 8,510.00 | 8,510.00 | 226,959 |
| 2026-01-28 | 8,860.00 | 9,200.00 | 8,610.00 | 8,730.00 | 8,730.00 | 248,884 |
| 2026-01-27 | 8,750.00 | 9,100.00 | 8,580.00 | 8,760.00 | 8,760.00 | 296,212 |
| 2026-01-26 | 8,530.00 | 8,950.00 | 8,220.00 | 8,730.00 | 8,730.00 | 419,548 |
| 2026-01-23 | 8,140.00 | 9,130.00 | 7,920.00 | 8,570.00 | 8,570.00 | 872,342 |
| 2026-01-22 | 8,490.00 | 8,600.00 | 7,960.00 | 8,120.00 | 8,120.00 | 373,028 |
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.