Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9,250.00 | 9,550.00 | 8,250.00 | 8,310.00 | 8,310.00 | 458,655 |
| 2026-01-20 | 9,520.00 | 10,050.00 | 9,310.00 | 9,310.00 | 9,310.00 | 465,519 |
| 2026-01-19 | 9,450.00 | 9,800.00 | 9,260.00 | 9,520.00 | 9,520.00 | 441,565 |
| 2026-01-16 | 9,800.00 | 9,890.00 | 9,120.00 | 9,410.00 | 9,410.00 | 525,881 |
| 2026-01-15 | 9,440.00 | 10,500.00 | 9,100.00 | 9,790.00 | 9,790.00 | 1,498,332 |
| 2026-01-14 | 9,880.00 | 9,900.00 | 9,070.00 | 9,170.00 | 9,170.00 | 525,657 |
| 2026-01-13 | 10,880.00 | 10,930.00 | 9,840.00 | 9,910.00 | 9,910.00 | 685,000 |
| 2026-01-12 | 10,890.00 | 12,260.00 | 10,510.00 | 10,880.00 | 10,880.00 | 2,489,116 |
| 2026-01-09 | 10,890.00 | 10,980.00 | 10,210.00 | 10,890.00 | 10,890.00 | 694,348 |
| 2026-01-08 | 11,190.00 | 11,390.00 | 10,750.00 | 11,000.00 | 11,000.00 | 900,001 |
| 2026-01-07 | 10,050.00 | 12,800.00 | 9,650.00 | 10,970.00 | 10,970.00 | 5,392,442 |
| 2026-01-06 | 9,660.00 | 10,450.00 | 9,210.00 | 9,970.00 | 9,970.00 | 1,741,214 |
| 2026-01-05 | 9,320.00 | 9,950.00 | 9,150.00 | 9,450.00 | 9,450.00 | 1,924,087 |
| 2026-01-02 | 8,600.00 | 9,750.00 | 8,470.00 | 9,060.00 | 9,060.00 | 4,545,909 |
| 2025-12-30 | 7,810.00 | 8,270.00 | 7,810.00 | 8,160.00 | 8,160.00 | 386,675 |
| 2025-12-29 | 8,100.00 | 8,100.00 | 7,880.00 | 7,890.00 | 7,890.00 | 332,376 |
| 2025-12-26 | 8,160.00 | 8,260.00 | 7,800.00 | 8,050.00 | 8,050.00 | 466,680 |
| 2025-12-24 | 7,200.00 | 8,930.00 | 6,800.00 | 8,160.00 | 8,160.00 | 10,253,618 |
| 2025-12-23 | 7,920.00 | 7,920.00 | 7,200.00 | 7,250.00 | 7,250.00 | 440,210 |
| 2025-12-22 | 7,760.00 | 8,900.00 | 7,460.00 | 7,920.00 | 7,920.00 | 3,484,515 |
| 2025-12-19 | 7,920.00 | 7,980.00 | 7,350.00 | 7,680.00 | 7,680.00 | 829,076 |
| 2025-12-18 | 7,220.00 | 8,470.00 | 7,170.00 | 8,030.00 | 8,030.00 | 3,512,715 |
| 2025-12-17 | 6,640.00 | 8,090.00 | 6,230.00 | 7,610.00 | 7,610.00 | 5,969,892 |
| 2025-12-16 | 6,520.00 | 6,530.00 | 6,230.00 | 6,330.00 | 6,330.00 | 400,608 |
| 2025-12-15 | 6,550.00 | 6,980.00 | 6,530.00 | 6,610.00 | 6,610.00 | 650,035 |
| 2025-12-12 | 6,980.00 | 6,980.00 | 6,450.00 | 6,710.00 | 6,710.00 | 861,390 |
| 2025-12-11 | 7,510.00 | 8,410.00 | 6,710.00 | 6,800.00 | 6,800.00 | 8,487,195 |
| 2025-12-10 | 5,490.00 | 7,040.00 | 5,490.00 | 7,040.00 | 7,040.00 | 1,574,560 |
| 2025-12-09 | 5,040.00 | 6,140.00 | 5,040.00 | 5,420.00 | 5,420.00 | 1,779,107 |
| 2025-12-08 | 5,090.00 | 5,100.00 | 4,960.00 | 4,990.00 | 4,990.00 | 41,166 |
| 2025-12-05 | 5,110.00 | 5,170.00 | 4,985.00 | 5,100.00 | 5,100.00 | 59,779 |
| 2025-12-04 | 5,120.00 | 5,310.00 | 5,010.00 | 5,110.00 | 5,110.00 | 149,676 |
| 2025-12-03 | 4,810.00 | 5,960.00 | 4,770.00 | 5,190.00 | 5,190.00 | 2,487,511 |
| 2025-12-02 | 4,810.00 | 4,935.00 | 4,745.00 | 4,800.00 | 4,800.00 | 15,551 |
| 2025-12-01 | 4,920.00 | 5,020.00 | 4,770.00 | 4,810.00 | 4,810.00 | 31,331 |
| 2025-11-28 | 4,950.00 | 4,990.00 | 4,750.00 | 4,925.00 | 4,925.00 | 40,824 |
| 2025-11-27 | 5,000.00 | 5,060.00 | 4,805.00 | 4,805.00 | 4,805.00 | 28,962 |
| 2025-11-26 | 5,000.00 | 5,080.00 | 4,725.00 | 4,990.00 | 4,990.00 | 96,175 |
| 2025-11-25 | 5,190.00 | 5,340.00 | 4,850.00 | 4,970.00 | 4,970.00 | 110,554 |
| 2025-11-24 | 4,925.00 | 5,180.00 | 4,860.00 | 5,180.00 | 5,180.00 | 63,394 |
| 2025-11-21 | 5,460.00 | 5,480.00 | 4,775.00 | 4,845.00 | 4,845.00 | 156,171 |
| 2025-11-20 | 5,570.00 | 5,770.00 | 5,420.00 | 5,500.00 | 5,500.00 | 39,908 |
| 2025-11-19 | 5,770.00 | 5,970.00 | 5,500.00 | 5,570.00 | 5,570.00 | 64,303 |
| 2025-11-18 | 6,280.00 | 6,300.00 | 5,760.00 | 5,770.00 | 5,770.00 | 80,708 |
| 2025-11-17 | 6,250.00 | 6,500.00 | 5,900.00 | 6,110.00 | 6,110.00 | 231,791 |
| 2025-11-14 | 5,930.00 | 6,520.00 | 5,730.00 | 6,210.00 | 6,210.00 | 249,591 |
| 2025-11-13 | 5,500.00 | 5,860.00 | 5,150.00 | 5,780.00 | 5,780.00 | 33,447 |
| 2025-11-12 | 5,450.00 | 5,520.00 | 5,360.00 | 5,460.00 | 5,460.00 | 25,388 |
| 2025-11-11 | 5,570.00 | 5,700.00 | 5,370.00 | 5,450.00 | 5,450.00 | 34,303 |
| 2025-11-10 | 5,590.00 | 5,620.00 | 5,320.00 | 5,570.00 | 5,570.00 | 19,120 |
| 2025-11-07 | 5,340.00 | 5,750.00 | 5,300.00 | 5,420.00 | 5,420.00 | 74,912 |
| 2025-11-06 | 5,670.00 | 5,900.00 | 5,410.00 | 5,500.00 | 5,500.00 | 35,845 |
| 2025-11-05 | 5,580.00 | 5,900.00 | 5,100.00 | 5,540.00 | 5,540.00 | 75,796 |
| 2025-11-04 | 5,950.00 | 6,260.00 | 5,560.00 | 5,610.00 | 5,610.00 | 129,110 |
| 2025-11-03 | 6,000.00 | 6,080.00 | 5,900.00 | 5,940.00 | 5,940.00 | 28,193 |
| 2025-10-31 | 5,950.00 | 6,140.00 | 5,930.00 | 6,000.00 | 6,000.00 | 13,714 |
| 2025-10-30 | 6,030.00 | 6,320.00 | 5,850.00 | 5,950.00 | 5,950.00 | 51,142 |
| 2025-10-29 | 6,200.00 | 6,430.00 | 6,010.00 | 6,020.00 | 6,020.00 | 28,909 |
| 2025-10-28 | 6,110.00 | 6,710.00 | 6,030.00 | 6,160.00 | 6,160.00 | 60,383 |
| 2025-10-27 | 6,000.00 | 6,190.00 | 6,000.00 | 6,140.00 | 6,140.00 | 17,454 |
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.