Enjet Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,450.00 | 9,540.00 | 9,260.00 | 9,300.00 | 9,300.00 | 11,910 |
| 2024-10-28 | 9,230.00 | 9,500.00 | 9,210.00 | 9,450.00 | 9,450.00 | 10,874 |
| 2024-10-25 | 8,910.00 | 9,430.00 | 8,910.00 | 9,230.00 | 9,230.00 | 23,028 |
| 2024-10-24 | 8,900.00 | 9,260.00 | 8,900.00 | 9,080.00 | 9,080.00 | 13,068 |
| 2024-10-23 | 9,000.00 | 9,230.00 | 8,850.00 | 9,010.00 | 9,010.00 | 34,234 |
| 2024-10-22 | 9,140.00 | 9,280.00 | 8,860.00 | 9,000.00 | 9,000.00 | 16,027 |
| 2024-10-21 | 9,110.00 | 9,330.00 | 8,900.00 | 9,140.00 | 9,140.00 | 18,361 |
| 2024-10-18 | 9,460.00 | 9,770.00 | 9,060.00 | 9,180.00 | 9,180.00 | 26,209 |
| 2024-10-17 | 9,320.00 | 9,650.00 | 9,200.00 | 9,450.00 | 9,450.00 | 12,722 |
| 2024-10-16 | 9,410.00 | 9,700.00 | 9,160.00 | 9,320.00 | 9,320.00 | 19,874 |
| 2024-10-15 | 9,710.00 | 9,950.00 | 9,310.00 | 9,400.00 | 9,400.00 | 34,875 |
| 2024-10-14 | 9,050.00 | 9,940.00 | 9,000.00 | 9,720.00 | 9,720.00 | 46,733 |
| 2024-10-11 | 9,080.00 | 9,730.00 | 8,940.00 | 9,050.00 | 9,050.00 | 93,903 |
| 2024-10-10 | 8,590.00 | 9,750.00 | 8,500.00 | 9,040.00 | 9,040.00 | 169,917 |
| 2024-10-08 | 8,540.00 | 8,630.00 | 8,300.00 | 8,390.00 | 8,390.00 | 27,523 |
| 2024-10-07 | 8,360.00 | 8,600.00 | 8,260.00 | 8,540.00 | 8,540.00 | 38,135 |
| 2024-10-04 | 8,270.00 | 8,560.00 | 8,160.00 | 8,370.00 | 8,370.00 | 40,017 |
| 2024-10-02 | 9,210.00 | 9,300.00 | 8,030.00 | 8,220.00 | 8,220.00 | 239,248 |
| 2024-09-30 | 10,040.00 | 10,040.00 | 9,210.00 | 9,210.00 | 9,210.00 | 64,284 |
| 2024-09-27 | 9,980.00 | 10,180.00 | 9,910.00 | 9,970.00 | 9,970.00 | 28,446 |
| 2024-09-26 | 9,970.00 | 10,100.00 | 9,910.00 | 9,980.00 | 9,980.00 | 21,124 |
| 2024-09-25 | 9,800.00 | 10,200.00 | 9,800.00 | 9,970.00 | 9,970.00 | 29,225 |
| 2024-09-24 | 9,690.00 | 9,980.00 | 9,690.00 | 9,860.00 | 9,860.00 | 14,661 |
| 2024-09-23 | 10,040.00 | 10,040.00 | 9,620.00 | 9,780.00 | 9,780.00 | 30,432 |
| 2024-09-20 | 9,980.00 | 10,150.00 | 9,720.00 | 9,780.00 | 9,780.00 | 35,610 |
| 2024-09-19 | 9,860.00 | 10,000.00 | 9,590.00 | 9,800.00 | 9,800.00 | 22,666 |
| 2024-09-13 | 9,890.00 | 10,180.00 | 9,610.00 | 9,750.00 | 9,750.00 | 54,937 |
| 2024-09-12 | 9,620.00 | 10,200.00 | 9,520.00 | 9,700.00 | 9,700.00 | 88,762 |
| 2024-09-11 | 10,210.00 | 10,350.00 | 9,850.00 | 9,910.00 | 9,910.00 | 44,105 |
| 2024-09-10 | 11,310.00 | 11,310.00 | 10,150.00 | 10,210.00 | 10,210.00 | 55,648 |
| 2024-09-09 | 10,700.00 | 11,240.00 | 10,670.00 | 11,210.00 | 11,210.00 | 13,509 |
| 2024-09-06 | 11,000.00 | 11,190.00 | 10,690.00 | 10,730.00 | 10,730.00 | 22,148 |
| 2024-09-05 | 11,210.00 | 11,550.00 | 10,860.00 | 11,190.00 | 11,190.00 | 22,637 |
| 2024-09-04 | 11,420.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | 23,293 |
| 2024-09-03 | 11,630.00 | 11,800.00 | 11,160.00 | 11,690.00 | 11,690.00 | 19,202 |
| 2024-09-02 | 11,800.00 | 11,860.00 | 11,540.00 | 11,670.00 | 11,670.00 | 18,577 |
| 2024-08-30 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 16,069 |
| 2024-08-29 | 11,260.00 | 11,920.00 | 11,100.00 | 11,730.00 | 11,730.00 | 28,610 |
| 2024-08-28 | 11,470.00 | 11,550.00 | 11,210.00 | 11,210.00 | 11,210.00 | 10,893 |
| 2024-08-27 | 11,220.00 | 11,580.00 | 11,220.00 | 11,470.00 | 11,470.00 | 9,521 |
| 2024-08-26 | 11,420.00 | 11,590.00 | 11,380.00 | 11,480.00 | 11,480.00 | 8,953 |
| 2024-08-23 | 11,570.00 | 11,620.00 | 11,390.00 | 11,410.00 | 11,410.00 | 10,820 |
| 2024-08-22 | 11,450.00 | 11,600.00 | 11,310.00 | 11,570.00 | 11,570.00 | 17,982 |
| 2024-08-21 | 11,470.00 | 11,480.00 | 11,220.00 | 11,450.00 | 11,450.00 | 17,228 |
| 2024-08-20 | 11,370.00 | 11,450.00 | 11,190.00 | 11,260.00 | 11,260.00 | 13,789 |
| 2024-08-19 | 11,340.00 | 11,440.00 | 11,130.00 | 11,220.00 | 11,220.00 | 11,538 |
| 2024-08-16 | 11,260.00 | 11,430.00 | 11,000.00 | 11,340.00 | 11,340.00 | 14,254 |
| 2024-08-14 | 10,780.00 | 11,320.00 | 10,780.00 | 11,260.00 | 11,260.00 | 17,731 |
| 2024-08-13 | 10,820.00 | 10,870.00 | 10,500.00 | 10,780.00 | 10,780.00 | 15,350 |
| 2024-08-12 | 10,740.00 | 10,950.00 | 10,300.00 | 10,810.00 | 10,810.00 | 24,607 |
| 2024-08-09 | 10,350.00 | 10,600.00 | 10,350.00 | 10,450.00 | 10,450.00 | 13,590 |
| 2024-08-08 | 9,950.00 | 10,420.00 | 9,410.00 | 10,350.00 | 10,350.00 | 28,328 |
| 2024-08-07 | 10,000.00 | 10,490.00 | 10,000.00 | 10,190.00 | 10,190.00 | 29,286 |
| 2024-08-06 | 9,300.00 | 10,310.00 | 9,300.00 | 10,120.00 | 10,120.00 | 35,451 |
| 2024-08-05 | 11,210.00 | 11,310.00 | 8,940.00 | 9,590.00 | 9,590.00 | 87,391 |
| 2024-08-02 | 11,560.00 | 11,850.00 | 11,310.00 | 11,310.00 | 11,310.00 | 13,759 |
| 2024-08-01 | 11,530.00 | 11,880.00 | 11,480.00 | 11,800.00 | 11,800.00 | 11,532 |
| 2024-07-31 | 11,330.00 | 11,540.00 | 11,240.00 | 11,530.00 | 11,530.00 | 22,189 |
| 2024-07-30 | 11,860.00 | 11,860.00 | 11,370.00 | 11,430.00 | 11,430.00 | 15,453 |
| 2024-07-29 | 11,630.00 | 11,860.00 | 11,210.00 | 11,600.00 | 11,600.00 | 13,686 |
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.