Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,940.00 | 8,180.00 | 7,940.00 | 8,120.00 | 8,120.00 | 22,056 |
| 2025-04-24 | 8,020.00 | 8,030.00 | 7,800.00 | 7,910.00 | 7,910.00 | 15,234 |
| 2025-04-23 | 8,240.00 | 8,400.00 | 7,870.00 | 7,870.00 | 7,870.00 | 57,595 |
| 2025-04-22 | 8,250.00 | 8,320.00 | 8,110.00 | 8,240.00 | 8,240.00 | 6,041 |
| 2025-04-21 | 8,170.00 | 8,340.00 | 8,170.00 | 8,260.00 | 8,260.00 | 10,707 |
| 2025-04-18 | 8,400.00 | 8,400.00 | 8,090.00 | 8,250.00 | 8,250.00 | 8,282 |
| 2025-04-17 | 8,260.00 | 8,410.00 | 8,150.00 | 8,250.00 | 8,250.00 | 15,096 |
| 2025-04-16 | 8,450.00 | 8,500.00 | 8,190.00 | 8,260.00 | 8,260.00 | 11,744 |
| 2025-04-15 | 8,350.00 | 8,570.00 | 8,240.00 | 8,500.00 | 8,500.00 | 6,480 |
| 2025-04-14 | 8,320.00 | 8,450.00 | 8,120.00 | 8,410.00 | 8,410.00 | 16,486 |
| 2025-04-11 | 8,190.00 | 8,350.00 | 8,020.00 | 8,320.00 | 8,320.00 | 9,292 |
| 2025-04-10 | 8,400.00 | 8,400.00 | 7,990.00 | 8,190.00 | 8,190.00 | 12,788 |
| 2025-04-09 | 7,620.00 | 7,900.00 | 7,520.00 | 7,710.00 | 7,710.00 | 13,949 |
| 2025-04-08 | 7,920.00 | 8,290.00 | 7,750.00 | 7,910.00 | 7,910.00 | 33,138 |
| 2025-04-07 | 8,150.00 | 8,150.00 | 7,550.00 | 7,550.00 | 7,550.00 | 53,704 |
| 2025-04-04 | 7,850.00 | 8,400.00 | 7,850.00 | 8,280.00 | 8,280.00 | 16,719 |
| 2025-04-03 | 8,040.00 | 8,410.00 | 8,000.00 | 8,040.00 | 8,040.00 | 18,604 |
| 2025-04-02 | 8,300.00 | 8,390.00 | 8,040.00 | 8,140.00 | 8,140.00 | 21,330 |
| 2025-04-01 | 8,300.00 | 8,400.00 | 8,090.00 | 8,260.00 | 8,260.00 | 7,993 |
| 2025-03-31 | 8,480.00 | 8,480.00 | 7,930.00 | 8,080.00 | 8,080.00 | 22,360 |
| 2025-03-28 | 8,540.00 | 8,770.00 | 8,280.00 | 8,300.00 | 8,300.00 | 42,305 |
| 2025-03-27 | 8,740.00 | 9,220.00 | 8,570.00 | 8,670.00 | 8,670.00 | 24,848 |
| 2025-03-26 | 8,790.00 | 9,020.00 | 8,600.00 | 8,750.00 | 8,750.00 | 23,094 |
| 2025-03-25 | 8,970.00 | 9,230.00 | 8,850.00 | 8,860.00 | 8,860.00 | 25,220 |
| 2025-03-24 | 9,110.00 | 9,320.00 | 8,830.00 | 9,030.00 | 9,030.00 | 42,634 |
| 2025-03-21 | 9,180.00 | 9,370.00 | 9,050.00 | 9,170.00 | 9,170.00 | 27,019 |
| 2025-03-20 | 9,480.00 | 9,480.00 | 9,170.00 | 9,290.00 | 9,290.00 | 12,230 |
| 2025-03-19 | 9,320.00 | 9,790.00 | 9,240.00 | 9,340.00 | 9,340.00 | 10,164 |
| 2025-03-18 | 9,710.00 | 9,710.00 | 9,210.00 | 9,330.00 | 9,330.00 | 14,487 |
| 2025-03-17 | 9,410.00 | 9,670.00 | 9,220.00 | 9,430.00 | 9,430.00 | 24,671 |
| 2025-03-14 | 8,900.00 | 9,520.00 | 8,800.00 | 9,220.00 | 9,220.00 | 19,234 |
| 2025-03-13 | 9,300.00 | 9,380.00 | 8,940.00 | 8,990.00 | 8,990.00 | 21,198 |
| 2025-03-12 | 8,950.00 | 9,590.00 | 8,950.00 | 9,300.00 | 9,300.00 | 36,335 |
| 2025-03-11 | 9,050.00 | 9,190.00 | 8,510.00 | 9,000.00 | 9,000.00 | 29,564 |
| 2025-03-10 | 9,020.00 | 9,510.00 | 9,000.00 | 9,100.00 | 9,100.00 | 55,795 |
| 2025-03-07 | 9,430.00 | 9,980.00 | 9,410.00 | 9,620.00 | 9,620.00 | 16,220 |
| 2025-03-06 | 9,760.00 | 9,850.00 | 9,560.00 | 9,600.00 | 9,600.00 | 27,266 |
| 2025-03-05 | 9,740.00 | 9,980.00 | 9,500.00 | 9,760.00 | 9,760.00 | 19,696 |
| 2025-03-04 | 10,100.00 | 10,100.00 | 9,380.00 | 9,740.00 | 9,740.00 | 27,559 |
| 2025-02-28 | 9,880.00 | 10,190.00 | 9,630.00 | 9,760.00 | 9,760.00 | 30,603 |
| 2025-02-27 | 10,210.00 | 10,390.00 | 9,890.00 | 9,910.00 | 9,910.00 | 41,738 |
| 2025-02-26 | 10,310.00 | 10,620.00 | 10,110.00 | 10,400.00 | 10,400.00 | 48,399 |
| 2025-02-25 | 10,380.00 | 10,420.00 | 10,000.00 | 10,350.00 | 10,350.00 | 39,334 |
| 2025-02-24 | 9,970.00 | 10,320.00 | 9,900.00 | 10,140.00 | 10,140.00 | 35,480 |
| 2025-02-21 | 10,240.00 | 10,370.00 | 9,910.00 | 10,070.00 | 10,070.00 | 66,526 |
| 2025-02-20 | 10,500.00 | 11,010.00 | 9,810.00 | 10,210.00 | 10,210.00 | 222,009 |
| 2025-02-19 | 10,100.00 | 10,270.00 | 9,500.00 | 10,150.00 | 10,150.00 | 68,159 |
| 2025-02-18 | 10,200.00 | 10,290.00 | 9,870.00 | 9,940.00 | 9,940.00 | 51,798 |
| 2025-02-17 | 10,210.00 | 10,480.00 | 9,920.00 | 10,200.00 | 10,200.00 | 106,185 |
| 2025-02-14 | 9,680.00 | 10,200.00 | 9,510.00 | 10,000.00 | 10,000.00 | 210,041 |
| 2025-02-13 | 9,190.00 | 9,710.00 | 9,000.00 | 9,490.00 | 9,490.00 | 102,096 |
| 2025-02-12 | 9,380.00 | 9,480.00 | 9,150.00 | 9,150.00 | 9,150.00 | 28,289 |
| 2025-02-11 | 9,610.00 | 10,100.00 | 9,450.00 | 9,450.00 | 9,450.00 | 58,015 |
| 2025-02-10 | 9,080.00 | 10,090.00 | 8,960.00 | 9,610.00 | 9,610.00 | 231,872 |
| 2025-02-07 | 9,400.00 | 10,200.00 | 8,790.00 | 9,100.00 | 9,100.00 | 375,919 |
| 2025-02-06 | 8,260.00 | 9,500.00 | 8,170.00 | 9,400.00 | 9,400.00 | 97,433 |
| 2025-02-05 | 8,140.00 | 8,480.00 | 8,100.00 | 8,340.00 | 8,340.00 | 7,944 |
| 2025-02-04 | 8,000.00 | 8,360.00 | 8,000.00 | 8,200.00 | 8,200.00 | 13,265 |
| 2025-02-03 | 8,500.00 | 8,500.00 | 7,990.00 | 8,000.00 | 8,000.00 | 29,384 |
| 2025-01-31 | 8,400.00 | 8,700.00 | 8,220.00 | 8,520.00 | 8,520.00 | 13,401 |
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.