EnGIS Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8,700.00 | 8,700.00 | 8,120.00 | 8,640.00 | 8,640.00 | 886 |
| 2026-10-22 | 8,700.00 | 8,830.00 | 8,370.00 | 8,690.00 | 8,690.00 | 256 |
| 2026-10-21 | 8,620.00 | 8,730.00 | 8,200.00 | 8,700.00 | 8,700.00 | 1,502 |
| 2026-10-20 | 8,720.00 | 8,850.00 | 8,460.00 | 8,690.00 | 8,690.00 | 857 |
| 2026-10-19 | 8,810.00 | 8,830.00 | 7,950.00 | 8,720.00 | 8,720.00 | 2,803 |
| 2026-10-16 | 8,710.00 | 8,850.00 | 8,140.00 | 8,810.00 | 8,810.00 | 1,607 |
| 2026-10-15 | 9,100.00 | 9,100.00 | 8,180.00 | 8,800.00 | 8,800.00 | 1,977 |
| 2026-10-14 | 8,940.00 | 9,080.00 | 8,670.00 | 8,720.00 | 8,720.00 | 593 |
| 2026-10-13 | 9,090.00 | 9,090.00 | 8,590.00 | 8,940.00 | 8,940.00 | 1,507 |
| 2026-10-12 | 9,140.00 | 9,150.00 | 8,770.00 | 9,090.00 | 9,090.00 | 1,565 |
| 2026-10-08 | 9,250.00 | 9,260.00 | 8,930.00 | 9,140.00 | 9,140.00 | 1,962 |
| 2026-10-07 | 9,660.00 | 9,660.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,608 |
| 2026-10-06 | 9,540.00 | 10,000.00 | 9,260.00 | 9,810.00 | 9,810.00 | 2,578 |
| 2026-10-02 | 9,740.00 | 9,740.00 | 9,620.00 | 9,620.00 | 9,620.00 | 624 |
| 2026-10-01 | 9,810.00 | 10,050.00 | 9,620.00 | 9,740.00 | 9,740.00 | 2,330 |
| 2026-09-30 | 9,710.00 | 9,800.00 | 9,350.00 | 9,660.00 | 9,660.00 | 2,746 |
| 2026-09-29 | 11,070.00 | 11,070.00 | 9,660.00 | 9,760.00 | 9,760.00 | 7,747 |
| 2026-09-28 | 12,700.00 | 13,160.00 | 11,100.00 | 11,310.00 | 11,310.00 | 12,677 |
| 2026-09-01 | 1,312.00 | 1,313.00 | 1,230.00 | 1,303.00 | 13,030.00 | 8,323 |
| 2026-08-31 | 1,243.00 | 1,320.00 | 1,243.00 | 1,312.00 | 13,120.00 | 5,219 |
| 2026-08-28 | 1,311.00 | 1,311.00 | 1,223.00 | 1,298.00 | 12,980.00 | 5,848 |
| 2026-08-27 | 1,270.00 | 1,335.00 | 1,200.00 | 1,311.00 | 13,110.00 | 14,464 |
| 2026-08-26 | 1,318.00 | 1,318.00 | 1,150.00 | 1,281.00 | 12,810.00 | 7,990 |
| 2026-08-25 | 1,269.00 | 1,316.00 | 1,180.00 | 1,270.00 | 12,700.00 | 9,379 |
| 2026-08-24 | 1,158.00 | 1,400.00 | 1,140.00 | 1,269.00 | 12,690.00 | 36,058 |
| 2026-08-21 | 1,095.00 | 1,165.00 | 1,095.00 | 1,155.00 | 11,550.00 | 8,530 |
| 2026-08-20 | 1,072.00 | 1,134.00 | 1,030.00 | 1,131.00 | 11,310.00 | 6,781 |
| 2026-08-19 | 1,013.00 | 1,100.00 | 987.00 | 1,072.00 | 10,720.00 | 14,789 |
| 2026-08-18 | 1,009.00 | 1,030.00 | 988.00 | 1,024.00 | 10,240.00 | 11,967 |
| 2026-08-14 | 1,000.00 | 1,030.00 | 977.00 | 1,018.00 | 10,180.00 | 8,570 |
| 2026-08-13 | 999.00 | 1,007.00 | 991.00 | 1,000.00 | 10,000.00 | 5,814 |
| 2026-08-12 | 1,014.00 | 1,014.00 | 965.00 | 1,004.00 | 10,040.00 | 9,144 |
| 2026-08-11 | 997.00 | 1,015.00 | 997.00 | 1,000.00 | 10,000.00 | 2,315 |
| 2026-08-10 | 988.00 | 1,010.00 | 978.00 | 1,004.00 | 10,040.00 | 7,660 |
| 2026-08-07 | 1,001.00 | 1,003.00 | 966.00 | 1,000.00 | 10,000.00 | 5,972 |
| 2026-08-06 | 995.00 | 1,006.00 | 993.00 | 1,003.00 | 10,030.00 | 6,331 |
| 2026-08-05 | 929.00 | 1,015.00 | 917.00 | 995.00 | 9,950.00 | 13,488 |
| 2026-08-04 | 891.00 | 934.00 | 891.00 | 902.00 | 9,020.00 | 1,166 |
| 2026-08-03 | 920.00 | 920.00 | 860.00 | 890.00 | 8,900.00 | 4,285 |
| 2026-07-31 | 846.00 | 917.00 | 801.00 | 890.00 | 8,900.00 | 3,886 |
| 2026-07-30 | 931.00 | 931.00 | 838.00 | 846.00 | 8,460.00 | 4,550 |
| 2026-07-29 | 990.00 | 991.00 | 861.00 | 931.00 | 9,310.00 | 6,565 |
| 2026-07-28 | 954.00 | 999.00 | 844.00 | 999.00 | 9,990.00 | 17,697 |
| 2026-07-27 | 994.00 | 1,008.00 | 930.00 | 962.00 | 9,620.00 | 3,387 |
| 2026-07-24 | 989.00 | 1,138.00 | 961.00 | 1,003.00 | 10,030.00 | 14,247 |
| 2026-07-23 | 937.00 | 997.00 | 934.00 | 990.00 | 9,900.00 | 1,937 |
| 2026-07-22 | 936.00 | 978.00 | 936.00 | 958.00 | 9,580.00 | 1,254 |
| 2026-07-21 | 935.00 | 990.00 | 935.00 | 958.00 | 9,580.00 | 2,088 |
| 2026-07-20 | 947.00 | 1,010.00 | 930.00 | 969.00 | 9,690.00 | 1,877 |
| 2026-07-16 | 1,007.00 | 1,007.00 | 947.00 | 973.00 | 9,730.00 | 3,975 |
| 2026-07-15 | 982.00 | 1,007.00 | 930.00 | 1,005.00 | 10,050.00 | 5,794 |
| 2026-07-14 | 991.00 | 1,016.00 | 943.00 | 1,004.00 | 10,040.00 | 2,566 |
| 2026-07-13 | 996.00 | 1,019.00 | 991.00 | 1,001.00 | 10,010.00 | 3,985 |
| 2026-07-10 | 983.00 | 1,019.00 | 983.00 | 1,005.00 | 10,050.00 | 5,458 |
| 2026-07-09 | 968.00 | 998.00 | 961.00 | 982.00 | 9,820.00 | 3,852 |
| 2026-07-08 | 982.00 | 1,006.00 | 947.00 | 982.00 | 9,820.00 | 4,847 |
| 2026-07-07 | 921.00 | 1,000.00 | 921.00 | 982.00 | 9,820.00 | 6,748 |
| 2026-07-06 | 949.00 | 954.00 | 890.00 | 944.00 | 9,440.00 | 1,355 |
| 2026-07-03 | 901.00 | 944.00 | 881.00 | 942.00 | 9,420.00 | 1,806 |
| 2026-07-02 | 900.00 | 948.00 | 900.00 | 928.00 | 9,280.00 | 1,240 |
Page 1 of 4 · 227 trading daysOlder →
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.