Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,180.00 | 6,470.00 | 5,970.00 | 6,000.00 | 6,000.00 | 70,659 |
| 2025-10-23 | 6,170.00 | 6,300.00 | 6,120.00 | 6,180.00 | 6,180.00 | 19,512 |
| 2025-10-22 | 6,250.00 | 6,260.00 | 6,080.00 | 6,170.00 | 6,170.00 | 40,472 |
| 2025-10-21 | 6,450.00 | 6,670.00 | 6,220.00 | 6,220.00 | 6,220.00 | 64,798 |
| 2025-10-20 | 6,300.00 | 6,450.00 | 6,190.00 | 6,450.00 | 6,450.00 | 39,085 |
| 2025-10-17 | 6,420.00 | 6,440.00 | 6,200.00 | 6,270.00 | 6,270.00 | 53,629 |
| 2025-10-16 | 6,780.00 | 6,880.00 | 6,400.00 | 6,420.00 | 6,420.00 | 84,338 |
| 2025-10-15 | 6,600.00 | 6,810.00 | 6,550.00 | 6,780.00 | 6,780.00 | 17,456 |
| 2025-10-14 | 6,870.00 | 6,970.00 | 6,520.00 | 6,600.00 | 6,600.00 | 83,018 |
| 2025-10-13 | 6,850.00 | 6,980.00 | 6,770.00 | 6,780.00 | 6,780.00 | 43,551 |
| 2025-10-10 | 7,050.00 | 7,180.00 | 6,860.00 | 7,000.00 | 7,000.00 | 76,711 |
| 2025-10-02 | 6,780.00 | 7,170.00 | 6,630.00 | 7,040.00 | 7,040.00 | 164,810 |
| 2025-10-01 | 6,540.00 | 6,950.00 | 6,500.00 | 6,650.00 | 6,650.00 | 49,124 |
| 2025-09-30 | 6,740.00 | 6,750.00 | 6,350.00 | 6,600.00 | 6,600.00 | 37,578 |
| 2025-09-29 | 6,970.00 | 7,200.00 | 6,660.00 | 6,690.00 | 6,690.00 | 112,645 |
| 2025-09-26 | 6,900.00 | 7,230.00 | 6,760.00 | 6,970.00 | 6,970.00 | 193,339 |
| 2025-09-25 | 6,500.00 | 6,980.00 | 6,500.00 | 6,890.00 | 6,890.00 | 217,869 |
| 2025-09-24 | 6,220.00 | 6,590.00 | 6,200.00 | 6,500.00 | 6,500.00 | 117,405 |
| 2025-09-23 | 6,320.00 | 6,360.00 | 6,210.00 | 6,280.00 | 6,280.00 | 42,589 |
| 2025-09-22 | 6,350.00 | 6,450.00 | 6,240.00 | 6,300.00 | 6,300.00 | 51,106 |
| 2025-09-19 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 0 |
| 2025-09-18 | 6,340.00 | 6,620.00 | 6,340.00 | 6,460.00 | 6,460.00 | 103,484 |
| 2025-09-17 | 5,870.00 | 6,620.00 | 5,870.00 | 6,390.00 | 6,390.00 | 556,064 |
| 2025-09-16 | 5,880.00 | 5,960.00 | 5,810.00 | 5,920.00 | 5,920.00 | 88,710 |
| 2025-09-15 | 6,100.00 | 7,100.00 | 5,830.00 | 5,890.00 | 5,890.00 | 2,367,370 |
| 2025-09-12 | 5,980.00 | 6,060.00 | 5,800.00 | 6,060.00 | 6,060.00 | 97,317 |
| 2025-09-11 | 6,090.00 | 6,100.00 | 5,960.00 | 5,980.00 | 5,980.00 | 28,096 |
| 2025-09-10 | 6,090.00 | 6,110.00 | 5,910.00 | 6,080.00 | 6,080.00 | 37,947 |
| 2025-09-09 | 6,050.00 | 6,050.00 | 5,940.00 | 6,010.00 | 6,010.00 | 21,112 |
| 2025-09-08 | 5,950.00 | 6,080.00 | 5,910.00 | 5,990.00 | 5,990.00 | 24,194 |
| 2025-09-05 | 6,000.00 | 6,160.00 | 5,920.00 | 5,960.00 | 5,960.00 | 41,740 |
| 2025-09-04 | 5,870.00 | 5,970.00 | 5,850.00 | 5,950.00 | 5,950.00 | 12,555 |
| 2025-09-03 | 6,050.00 | 6,110.00 | 5,810.00 | 5,870.00 | 5,870.00 | 51,110 |
| 2025-09-02 | 5,800.00 | 6,080.00 | 5,730.00 | 6,050.00 | 6,050.00 | 14,198 |
| 2025-09-01 | 6,030.00 | 6,150.00 | 5,790.00 | 5,800.00 | 5,800.00 | 31,588 |
| 2025-08-29 | 6,040.00 | 6,140.00 | 5,920.00 | 6,040.00 | 6,040.00 | 25,577 |
| 2025-08-28 | 6,080.00 | 6,160.00 | 6,020.00 | 6,050.00 | 6,050.00 | 11,295 |
| 2025-08-27 | 6,080.00 | 6,190.00 | 6,010.00 | 6,050.00 | 6,050.00 | 12,134 |
| 2025-08-26 | 6,190.00 | 6,190.00 | 6,010.00 | 6,070.00 | 6,070.00 | 9,723 |
| 2025-08-25 | 6,060.00 | 6,250.00 | 6,050.00 | 6,120.00 | 6,120.00 | 15,523 |
| 2025-08-22 | 5,810.00 | 6,400.00 | 5,800.00 | 6,090.00 | 6,090.00 | 259,678 |
| 2025-08-21 | 6,100.00 | 6,150.00 | 5,790.00 | 5,810.00 | 5,810.00 | 38,266 |
| 2025-08-20 | 6,080.00 | 6,090.00 | 5,860.00 | 5,890.00 | 5,890.00 | 33,065 |
| 2025-08-19 | 6,170.00 | 6,240.00 | 6,050.00 | 6,130.00 | 6,130.00 | 16,282 |
| 2025-08-18 | 6,330.00 | 6,330.00 | 6,050.00 | 6,170.00 | 6,170.00 | 22,449 |
| 2025-08-14 | 6,290.00 | 6,400.00 | 6,140.00 | 6,280.00 | 6,280.00 | 65,805 |
| 2025-08-13 | 6,440.00 | 6,510.00 | 6,180.00 | 6,290.00 | 6,290.00 | 34,683 |
| 2025-08-12 | 6,390.00 | 6,510.00 | 6,320.00 | 6,400.00 | 6,400.00 | 17,309 |
| 2025-08-11 | 6,560.00 | 6,560.00 | 6,270.00 | 6,380.00 | 6,380.00 | 11,041 |
| 2025-08-08 | 6,390.00 | 6,610.00 | 6,320.00 | 6,390.00 | 6,390.00 | 44,655 |
| 2025-08-07 | 6,390.00 | 6,520.00 | 6,320.00 | 6,380.00 | 6,380.00 | 34,337 |
| 2025-08-06 | 6,400.00 | 6,490.00 | 6,200.00 | 6,320.00 | 6,320.00 | 42,981 |
| 2025-08-05 | 6,140.00 | 6,340.00 | 6,140.00 | 6,340.00 | 6,340.00 | 36,424 |
| 2025-08-04 | 5,910.00 | 6,140.00 | 5,880.00 | 6,140.00 | 6,140.00 | 45,603 |
| 2025-08-01 | 6,200.00 | 6,200.00 | 5,870.00 | 5,910.00 | 5,910.00 | 111,592 |
| 2025-07-31 | 6,220.00 | 6,240.00 | 6,080.00 | 6,200.00 | 6,200.00 | 94,038 |
| 2025-07-30 | 6,300.00 | 7,970.00 | 6,090.00 | 6,280.00 | 6,280.00 | 1,418,819 |
| 2025-07-29 | 6,800.00 | 6,860.00 | 5,940.00 | 6,220.00 | 6,220.00 | 213,376 |
| 2025-07-28 | 6,900.00 | 6,950.00 | 6,780.00 | 6,800.00 | 6,800.00 | 21,594 |
| 2025-07-25 | 6,960.00 | 7,000.00 | 6,820.00 | 6,900.00 | 6,900.00 | 32,127 |
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.