EnGIS Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-01 | 898.00 | 915.00 | 898.00 | 900.00 | 9,000.00 | 838 |
| 2026-06-30 | 864.00 | 916.00 | 855.00 | 898.00 | 8,980.00 | 991 |
| 2026-06-29 | 822.00 | 895.00 | 822.00 | 880.00 | 8,800.00 | 3,773 |
| 2026-06-26 | 821.00 | 904.00 | 821.00 | 849.00 | 8,490.00 | 1,891 |
| 2026-06-25 | 849.00 | 893.00 | 807.00 | 868.00 | 8,680.00 | 3,117 |
| 2026-06-24 | 849.00 | 861.00 | 800.00 | 849.00 | 8,490.00 | 4,783 |
| 2026-06-23 | 920.00 | 921.00 | 823.00 | 849.00 | 8,490.00 | 7,973 |
| 2026-06-22 | 920.00 | 942.00 | 835.00 | 892.00 | 8,920.00 | 5,297 |
| 2026-06-19 | 932.00 | 966.00 | 910.00 | 928.00 | 9,280.00 | 2,187 |
| 2026-06-18 | 1,015.00 | 1,015.00 | 941.00 | 942.00 | 9,420.00 | 2,863 |
| 2026-06-17 | 970.00 | 985.00 | 953.00 | 975.00 | 9,750.00 | 2,254 |
| 2026-06-16 | 964.00 | 987.00 | 964.00 | 975.00 | 9,750.00 | 1,357 |
| 2026-06-15 | 1,001.00 | 1,005.00 | 951.00 | 957.00 | 9,570.00 | 2,836 |
| 2026-06-12 | 987.00 | 1,034.00 | 963.00 | 1,001.00 | 10,010.00 | 3,767 |
| 2026-06-11 | 920.00 | 1,016.00 | 920.00 | 1,005.00 | 10,050.00 | 2,874 |
| 2026-06-10 | 959.00 | 982.00 | 920.00 | 955.00 | 9,550.00 | 2,737 |
| 2026-06-09 | 910.00 | 953.00 | 846.00 | 952.00 | 9,520.00 | 5,973 |
| 2026-06-08 | 970.00 | 990.00 | 901.00 | 910.00 | 9,100.00 | 6,763 |
| 2026-06-05 | 966.00 | 1,030.00 | 916.00 | 1,001.00 | 10,010.00 | 6,266 |
| 2026-06-04 | 880.00 | 1,056.00 | 878.00 | 966.00 | 9,660.00 | 33,995 |
| 2026-06-02 | 920.00 | 1,196.00 | 880.00 | 880.00 | 8,800.00 | 190,335 |
| 2026-06-01 | 988.00 | 1,001.00 | 905.00 | 920.00 | 9,200.00 | 9,405 |
| 2026-05-29 | 1,025.00 | 1,025.00 | 952.00 | 988.00 | 9,880.00 | 4,938 |
| 2026-05-28 | 1,066.00 | 1,083.00 | 985.00 | 1,025.00 | 10,250.00 | 9,964 |
| 2026-05-27 | 1,095.00 | 1,095.00 | 1,066.00 | 1,066.00 | 10,660.00 | 2,491 |
| 2026-05-26 | 1,159.00 | 1,162.00 | 1,090.00 | 1,104.00 | 11,040.00 | 8,327 |
| 2026-05-22 | 1,124.00 | 1,165.00 | 1,106.00 | 1,159.00 | 11,590.00 | 2,792 |
| 2026-05-21 | 1,086.00 | 1,131.00 | 1,075.00 | 1,100.00 | 11,000.00 | 2,789 |
| 2026-05-20 | 1,125.00 | 1,167.00 | 1,077.00 | 1,086.00 | 10,860.00 | 3,174 |
| 2026-05-19 | 1,092.00 | 1,183.00 | 1,092.00 | 1,125.00 | 11,250.00 | 2,714 |
| 2026-05-18 | 1,101.00 | 1,188.00 | 1,030.00 | 1,183.00 | 11,830.00 | 11,328 |
| 2026-05-15 | 1,136.00 | 1,164.00 | 1,094.00 | 1,101.00 | 11,010.00 | 6,104 |
| 2026-05-14 | 1,140.00 | 1,185.00 | 1,115.00 | 1,136.00 | 11,360.00 | 5,426 |
| 2026-05-13 | 1,209.00 | 1,209.00 | 1,114.00 | 1,150.00 | 11,500.00 | 4,313 |
| 2026-05-12 | 1,203.00 | 1,228.00 | 1,071.00 | 1,160.00 | 11,600.00 | 10,684 |
| 2026-05-11 | 1,273.00 | 1,273.00 | 1,207.00 | 1,207.00 | 12,070.00 | 7,169 |
| 2026-05-08 | 1,257.00 | 1,271.00 | 1,225.00 | 1,230.00 | 12,300.00 | 5,562 |
| 2026-05-07 | 1,277.00 | 1,277.00 | 1,241.00 | 1,257.00 | 12,570.00 | 8,361 |
| 2026-05-06 | 1,301.00 | 1,305.00 | 1,264.00 | 1,277.00 | 12,770.00 | 10,438 |
| 2026-05-04 | 1,345.00 | 1,345.00 | 1,300.00 | 1,301.00 | 13,010.00 | 6,361 |
| 2026-04-30 | 1,359.00 | 1,369.00 | 1,331.00 | 1,332.00 | 13,320.00 | 4,730 |
| 2026-04-29 | 1,359.00 | 1,368.00 | 1,346.00 | 1,359.00 | 13,590.00 | 2,976 |
| 2026-04-28 | 1,343.00 | 1,449.00 | 1,337.00 | 1,360.00 | 13,600.00 | 17,315 |
| 2026-04-27 | 1,355.00 | 1,380.00 | 1,340.00 | 1,360.00 | 13,600.00 | 5,650 |
← NewerPage 2 of 2 · 104 trading days
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.