Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8,870.00 | 8,870.00 | 8,380.00 | 8,590.00 | 8,590.00 | 20,590 |
| 2025-01-23 | 9,100.00 | 9,100.00 | 8,550.00 | 8,630.00 | 8,630.00 | 24,610 |
| 2025-01-22 | 8,830.00 | 9,420.00 | 8,720.00 | 8,880.00 | 8,880.00 | 20,049 |
| 2025-01-21 | 8,890.00 | 9,050.00 | 8,710.00 | 8,870.00 | 8,870.00 | 21,077 |
| 2025-01-20 | 9,220.00 | 9,220.00 | 8,800.00 | 8,930.00 | 8,930.00 | 12,536 |
| 2025-01-17 | 9,200.00 | 9,200.00 | 8,830.00 | 8,920.00 | 8,920.00 | 11,279 |
| 2025-01-16 | 9,140.00 | 9,240.00 | 8,840.00 | 9,000.00 | 9,000.00 | 10,017 |
| 2025-01-15 | 8,870.00 | 9,300.00 | 8,730.00 | 9,160.00 | 9,160.00 | 24,275 |
| 2025-01-14 | 8,470.00 | 8,890.00 | 8,440.00 | 8,870.00 | 8,870.00 | 13,802 |
| 2025-01-13 | 8,600.00 | 8,670.00 | 8,350.00 | 8,470.00 | 8,470.00 | 11,861 |
| 2025-01-10 | 8,980.00 | 8,980.00 | 8,350.00 | 8,680.00 | 8,680.00 | 22,522 |
| 2025-01-09 | 8,760.00 | 8,890.00 | 8,570.00 | 8,740.00 | 8,740.00 | 18,025 |
| 2025-01-08 | 8,880.00 | 9,050.00 | 8,610.00 | 8,750.00 | 8,750.00 | 25,319 |
| 2025-01-07 | 9,370.00 | 9,470.00 | 8,550.00 | 8,750.00 | 8,750.00 | 95,861 |
| 2025-01-06 | 9,320.00 | 9,580.00 | 9,170.00 | 9,350.00 | 9,350.00 | 15,081 |
| 2025-01-03 | 9,120.00 | 9,480.00 | 9,120.00 | 9,320.00 | 9,320.00 | 13,386 |
| 2025-01-02 | 9,180.00 | 9,460.00 | 9,080.00 | 9,360.00 | 9,360.00 | 12,116 |
| 2024-12-30 | 8,940.00 | 9,250.00 | 8,800.00 | 9,180.00 | 9,180.00 | 3,979 |
| 2024-12-27 | 9,300.00 | 9,300.00 | 8,570.00 | 8,960.00 | 8,960.00 | 24,927 |
| 2024-12-26 | 9,450.00 | 9,460.00 | 9,090.00 | 9,250.00 | 9,250.00 | 11,898 |
| 2024-12-24 | 9,600.00 | 9,600.00 | 9,310.00 | 9,540.00 | 9,540.00 | 14,395 |
| 2024-12-23 | 9,450.00 | 9,690.00 | 9,340.00 | 9,540.00 | 9,540.00 | 8,536 |
| 2024-12-20 | 9,340.00 | 9,450.00 | 8,770.00 | 9,400.00 | 9,400.00 | 29,421 |
| 2024-12-19 | 9,050.00 | 9,290.00 | 8,980.00 | 9,210.00 | 9,210.00 | 16,104 |
| 2024-12-18 | 9,340.00 | 9,460.00 | 8,850.00 | 9,400.00 | 9,400.00 | 27,891 |
| 2024-12-17 | 9,240.00 | 9,240.00 | 8,670.00 | 8,960.00 | 8,960.00 | 21,875 |
| 2024-12-16 | 9,230.00 | 9,230.00 | 8,740.00 | 8,870.00 | 8,870.00 | 21,276 |
| 2024-12-13 | 8,470.00 | 9,000.00 | 8,460.00 | 8,730.00 | 8,730.00 | 30,677 |
| 2024-12-12 | 8,030.00 | 8,710.00 | 8,030.00 | 8,550.00 | 8,550.00 | 12,531 |
| 2024-12-11 | 7,870.00 | 8,380.00 | 7,870.00 | 8,110.00 | 8,110.00 | 27,931 |
| 2024-12-10 | 7,050.00 | 8,300.00 | 7,050.00 | 7,870.00 | 7,870.00 | 31,663 |
| 2024-12-09 | 8,030.00 | 8,210.00 | 7,280.00 | 7,280.00 | 7,280.00 | 105,142 |
| 2024-12-06 | 8,790.00 | 8,790.00 | 8,120.00 | 8,480.00 | 8,480.00 | 32,130 |
| 2024-12-05 | 8,800.00 | 9,000.00 | 8,640.00 | 8,800.00 | 8,800.00 | 12,953 |
| 2024-12-04 | 8,550.00 | 8,870.00 | 8,550.00 | 8,860.00 | 8,860.00 | 26,114 |
| 2024-12-03 | 9,110.00 | 9,280.00 | 8,700.00 | 8,900.00 | 8,900.00 | 10,784 |
| 2024-12-02 | 9,190.00 | 9,240.00 | 8,850.00 | 8,870.00 | 8,870.00 | 46,799 |
| 2024-11-29 | 9,690.00 | 9,690.00 | 9,110.00 | 9,190.00 | 9,190.00 | 44,846 |
| 2024-11-28 | 9,810.00 | 9,810.00 | 9,440.00 | 9,490.00 | 9,490.00 | 9,460 |
| 2024-11-27 | 9,570.00 | 10,000.00 | 9,550.00 | 9,720.00 | 9,720.00 | 23,937 |
| 2024-11-26 | 9,550.00 | 9,600.00 | 9,300.00 | 9,570.00 | 9,570.00 | 17,059 |
| 2024-11-25 | 9,750.00 | 9,750.00 | 9,280.00 | 9,590.00 | 9,590.00 | 19,357 |
| 2024-11-22 | 10,210.00 | 10,210.00 | 9,560.00 | 9,560.00 | 9,560.00 | 48,541 |
| 2024-11-21 | 10,240.00 | 10,240.00 | 9,360.00 | 9,730.00 | 9,730.00 | 30,734 |
| 2024-11-20 | 10,050.00 | 10,300.00 | 9,840.00 | 9,950.00 | 9,950.00 | 56,037 |
| 2024-11-19 | 10,060.00 | 10,200.00 | 9,910.00 | 10,010.00 | 10,010.00 | 27,327 |
| 2024-11-18 | 10,450.00 | 10,770.00 | 10,120.00 | 10,170.00 | 10,170.00 | 31,971 |
| 2024-11-15 | 10,510.00 | 10,510.00 | 9,830.00 | 10,290.00 | 10,290.00 | 23,189 |
| 2024-11-14 | 10,180.00 | 10,810.00 | 10,090.00 | 10,310.00 | 10,310.00 | 21,768 |
| 2024-11-13 | 10,590.00 | 10,790.00 | 10,210.00 | 10,230.00 | 10,230.00 | 32,752 |
| 2024-11-12 | 11,180.00 | 11,340.00 | 10,570.00 | 10,790.00 | 10,790.00 | 42,116 |
| 2024-11-11 | 9,680.00 | 11,910.00 | 9,680.00 | 11,380.00 | 11,380.00 | 229,831 |
| 2024-11-08 | 9,890.00 | 10,070.00 | 9,700.00 | 9,770.00 | 9,770.00 | 13,501 |
| 2024-11-07 | 9,990.00 | 10,190.00 | 9,670.00 | 9,890.00 | 9,890.00 | 21,792 |
| 2024-11-06 | 10,050.00 | 10,200.00 | 9,720.00 | 9,990.00 | 9,990.00 | 22,670 |
| 2024-11-05 | 10,100.00 | 10,170.00 | 9,850.00 | 9,850.00 | 9,850.00 | 12,054 |
| 2024-11-04 | 10,100.00 | 10,290.00 | 9,990.00 | 10,100.00 | 10,100.00 | 17,482 |
| 2024-11-01 | 9,800.00 | 10,600.00 | 9,800.00 | 10,240.00 | 10,240.00 | 22,029 |
| 2024-10-31 | 9,460.00 | 10,140.00 | 9,320.00 | 10,080.00 | 10,080.00 | 35,647 |
| 2024-10-30 | 9,210.00 | 9,470.00 | 9,210.00 | 9,400.00 | 9,400.00 | 7,885 |
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.