Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,960.00 | 7,000.00 | 6,820.00 | 6,900.00 | 6,900.00 | 32,127 |
| 2025-07-24 | 7,010.00 | 7,170.00 | 6,900.00 | 6,960.00 | 6,960.00 | 30,575 |
| 2025-07-23 | 7,150.00 | 7,150.00 | 7,010.00 | 7,030.00 | 7,030.00 | 11,784 |
| 2025-07-22 | 7,080.00 | 7,320.00 | 7,020.00 | 7,060.00 | 7,060.00 | 25,538 |
| 2025-07-21 | 7,080.00 | 7,190.00 | 7,010.00 | 7,150.00 | 7,150.00 | 13,871 |
| 2025-07-18 | 7,170.00 | 7,230.00 | 7,030.00 | 7,070.00 | 7,070.00 | 13,862 |
| 2025-07-17 | 7,090.00 | 7,260.00 | 7,000.00 | 7,220.00 | 7,220.00 | 10,607 |
| 2025-07-16 | 7,090.00 | 7,340.00 | 7,030.00 | 7,090.00 | 7,090.00 | 15,706 |
| 2025-07-15 | 7,230.00 | 7,380.00 | 7,100.00 | 7,100.00 | 7,100.00 | 17,209 |
| 2025-07-14 | 7,110.00 | 7,700.00 | 7,000.00 | 7,320.00 | 7,320.00 | 25,520 |
| 2025-07-11 | 6,960.00 | 7,200.00 | 6,910.00 | 7,110.00 | 7,110.00 | 41,791 |
| 2025-07-10 | 7,100.00 | 7,100.00 | 6,890.00 | 6,930.00 | 6,930.00 | 33,907 |
| 2025-07-09 | 6,930.00 | 7,120.00 | 6,860.00 | 6,930.00 | 6,930.00 | 19,115 |
| 2025-07-08 | 7,000.00 | 7,080.00 | 6,800.00 | 6,930.00 | 6,930.00 | 52,662 |
| 2025-07-07 | 7,060.00 | 7,120.00 | 7,000.00 | 7,010.00 | 7,010.00 | 14,240 |
| 2025-07-04 | 7,240.00 | 7,260.00 | 7,070.00 | 7,070.00 | 7,070.00 | 12,050 |
| 2025-07-03 | 7,120.00 | 7,280.00 | 7,050.00 | 7,250.00 | 7,250.00 | 13,349 |
| 2025-07-02 | 7,150.00 | 7,290.00 | 6,900.00 | 7,120.00 | 7,120.00 | 46,723 |
| 2025-07-01 | 7,210.00 | 7,550.00 | 7,140.00 | 7,200.00 | 7,200.00 | 18,184 |
| 2025-06-30 | 7,180.00 | 7,380.00 | 7,160.00 | 7,210.00 | 7,210.00 | 22,123 |
| 2025-06-27 | 7,380.00 | 7,500.00 | 7,190.00 | 7,200.00 | 7,200.00 | 23,882 |
| 2025-06-26 | 7,870.00 | 7,870.00 | 7,310.00 | 7,380.00 | 7,380.00 | 21,596 |
| 2025-06-25 | 7,280.00 | 7,760.00 | 7,230.00 | 7,660.00 | 7,660.00 | 49,143 |
| 2025-06-24 | 7,200.00 | 7,460.00 | 7,200.00 | 7,330.00 | 7,330.00 | 33,708 |
| 2025-06-23 | 7,250.00 | 7,330.00 | 7,120.00 | 7,250.00 | 7,250.00 | 33,846 |
| 2025-06-20 | 7,470.00 | 7,640.00 | 7,330.00 | 7,330.00 | 7,330.00 | 27,521 |
| 2025-06-19 | 7,300.00 | 7,470.00 | 7,270.00 | 7,470.00 | 7,470.00 | 17,496 |
| 2025-06-18 | 7,630.00 | 7,630.00 | 7,220.00 | 7,310.00 | 7,310.00 | 19,496 |
| 2025-06-17 | 7,210.00 | 7,600.00 | 7,170.00 | 7,420.00 | 7,420.00 | 25,438 |
| 2025-06-16 | 7,350.00 | 7,420.00 | 7,200.00 | 7,200.00 | 7,200.00 | 31,044 |
| 2025-06-13 | 7,750.00 | 7,750.00 | 7,300.00 | 7,310.00 | 7,310.00 | 41,856 |
| 2025-06-12 | 7,560.00 | 7,800.00 | 7,500.00 | 7,580.00 | 7,580.00 | 19,675 |
| 2025-06-11 | 7,490.00 | 7,690.00 | 7,440.00 | 7,560.00 | 7,560.00 | 28,248 |
| 2025-06-10 | 7,960.00 | 7,960.00 | 7,360.00 | 7,490.00 | 7,490.00 | 19,798 |
| 2025-06-09 | 7,430.00 | 7,690.00 | 7,220.00 | 7,500.00 | 7,500.00 | 38,112 |
| 2025-06-05 | 7,710.00 | 7,860.00 | 7,410.00 | 7,430.00 | 7,430.00 | 46,455 |
| 2025-06-04 | 7,520.00 | 8,070.00 | 7,520.00 | 7,660.00 | 7,660.00 | 10,644 |
| 2025-06-02 | 7,770.00 | 8,200.00 | 7,550.00 | 7,570.00 | 7,570.00 | 45,414 |
| 2025-05-30 | 7,800.00 | 7,890.00 | 7,550.00 | 7,770.00 | 7,770.00 | 46,359 |
| 2025-05-29 | 8,060.00 | 8,880.00 | 7,670.00 | 7,830.00 | 7,830.00 | 428,510 |
| 2025-05-28 | 8,230.00 | 8,240.00 | 7,760.00 | 7,790.00 | 7,790.00 | 65,237 |
| 2025-05-27 | 7,000.00 | 8,290.00 | 6,980.00 | 8,230.00 | 8,230.00 | 283,396 |
| 2025-05-26 | 6,860.00 | 8,270.00 | 6,860.00 | 7,000.00 | 7,000.00 | 656,279 |
| 2025-05-23 | 7,150.00 | 7,210.00 | 6,950.00 | 7,000.00 | 7,000.00 | 12,040 |
| 2025-05-22 | 6,900.00 | 7,200.00 | 6,810.00 | 7,100.00 | 7,100.00 | 23,181 |
| 2025-05-21 | 7,380.00 | 7,380.00 | 6,910.00 | 6,920.00 | 6,920.00 | 30,973 |
| 2025-05-20 | 7,310.00 | 7,310.00 | 6,960.00 | 7,040.00 | 7,040.00 | 19,848 |
| 2025-05-19 | 7,560.00 | 7,740.00 | 7,080.00 | 7,080.00 | 7,080.00 | 54,426 |
| 2025-05-16 | 7,750.00 | 7,750.00 | 7,530.00 | 7,530.00 | 7,530.00 | 33,327 |
| 2025-05-15 | 7,830.00 | 7,830.00 | 7,650.00 | 7,750.00 | 7,750.00 | 28,886 |
| 2025-05-14 | 7,780.00 | 7,990.00 | 7,710.00 | 7,830.00 | 7,830.00 | 13,562 |
| 2025-05-13 | 7,970.00 | 7,970.00 | 7,700.00 | 7,830.00 | 7,830.00 | 14,016 |
| 2025-05-12 | 7,760.00 | 7,810.00 | 7,660.00 | 7,750.00 | 7,750.00 | 17,978 |
| 2025-05-09 | 7,850.00 | 8,100.00 | 7,680.00 | 7,750.00 | 7,750.00 | 19,851 |
| 2025-05-08 | 7,790.00 | 8,030.00 | 7,650.00 | 7,800.00 | 7,800.00 | 29,288 |
| 2025-05-07 | 8,700.00 | 9,400.00 | 7,730.00 | 7,850.00 | 7,850.00 | 183,665 |
| 2025-05-02 | 7,810.00 | 7,990.00 | 7,810.00 | 7,810.00 | 7,810.00 | 6,109 |
| 2025-04-30 | 7,980.00 | 8,140.00 | 7,740.00 | 7,800.00 | 7,800.00 | 41,583 |
| 2025-04-29 | 7,970.00 | 8,200.00 | 7,900.00 | 7,980.00 | 7,980.00 | 10,140 |
| 2025-04-28 | 8,130.00 | 8,200.00 | 7,980.00 | 7,980.00 | 7,980.00 | 12,693 |
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.