EnGIS Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 1,329.00 | 1,339.00 | 1,284.00 | 1,286.00 | 12,860.00 | 5,874 |
| 2026-04-01 | 1,330.00 | 1,333.00 | 1,295.00 | 1,300.00 | 13,000.00 | 4,071 |
| 2026-03-31 | 1,301.00 | 1,353.00 | 1,286.00 | 1,298.00 | 12,980.00 | 6,255 |
| 2026-03-30 | 1,307.00 | 1,370.00 | 1,302.00 | 1,310.00 | 13,100.00 | 7,526 |
| 2026-03-27 | 1,351.00 | 1,375.00 | 1,320.00 | 1,375.00 | 13,750.00 | 6,581 |
| 2026-03-26 | 1,402.00 | 1,406.00 | 1,346.00 | 1,356.00 | 13,560.00 | 4,467 |
| 2026-03-25 | 1,365.00 | 1,405.00 | 1,350.00 | 1,402.00 | 14,020.00 | 2,788 |
| 2026-03-24 | 1,360.00 | 1,404.00 | 1,336.00 | 1,365.00 | 13,650.00 | 3,149 |
| 2026-03-23 | 1,433.00 | 1,433.00 | 1,355.00 | 1,355.00 | 13,550.00 | 8,360 |
| 2026-03-20 | 1,414.00 | 1,475.00 | 1,414.00 | 1,433.00 | 14,330.00 | 4,349 |
| 2026-03-19 | 1,465.00 | 1,485.00 | 1,420.00 | 1,426.00 | 14,260.00 | 5,949 |
| 2026-03-18 | 1,396.00 | 1,444.00 | 1,396.00 | 1,437.00 | 14,370.00 | 4,646 |
| 2026-03-17 | 1,404.00 | 1,419.00 | 1,384.00 | 1,394.00 | 13,940.00 | 8,451 |
| 2026-03-16 | 1,470.00 | 1,470.00 | 1,394.00 | 1,404.00 | 14,040.00 | 3,464 |
| 2026-03-13 | 1,398.00 | 1,439.00 | 1,363.00 | 1,439.00 | 14,390.00 | 5,352 |
| 2026-03-12 | 1,420.00 | 1,457.00 | 1,410.00 | 1,412.00 | 14,120.00 | 4,552 |
| 2026-03-11 | 1,425.00 | 1,566.00 | 1,392.00 | 1,417.00 | 14,170.00 | 26,111 |
| 2026-03-10 | 1,366.00 | 1,420.00 | 1,366.00 | 1,402.00 | 14,020.00 | 5,304 |
| 2026-03-09 | 1,467.00 | 1,467.00 | 1,322.00 | 1,351.00 | 13,510.00 | 11,986 |
| 2026-03-06 | 1,490.00 | 1,490.00 | 1,440.00 | 1,473.00 | 14,730.00 | 2,671 |
| 2026-03-05 | 1,370.00 | 1,548.00 | 1,370.00 | 1,472.00 | 14,720.00 | 7,978 |
| 2026-03-04 | 1,500.00 | 1,500.00 | 1,328.00 | 1,349.00 | 13,490.00 | 22,717 |
| 2026-03-03 | 1,600.00 | 1,615.00 | 1,510.00 | 1,521.00 | 15,210.00 | 29,660 |
| 2026-02-27 | 1,650.00 | 1,719.00 | 1,588.00 | 1,635.00 | 16,350.00 | 16,315 |
| 2026-02-26 | 1,734.00 | 1,734.00 | 1,649.00 | 1,649.00 | 16,490.00 | 22,508 |
| 2026-02-25 | 1,868.00 | 1,868.00 | 1,707.00 | 1,707.00 | 17,070.00 | 22,564 |
| 2026-02-24 | 1,691.00 | 1,970.00 | 1,691.00 | 1,828.00 | 18,280.00 | 71,973 |
| 2026-02-23 | 1,715.00 | 1,724.00 | 1,680.00 | 1,691.00 | 16,910.00 | 10,418 |
| 2026-02-20 | 1,687.00 | 1,728.00 | 1,675.00 | 1,713.00 | 17,130.00 | 21,067 |
| 2026-02-19 | 1,733.00 | 1,795.00 | 1,680.00 | 1,695.00 | 16,950.00 | 16,149 |
| 2026-02-13 | 1,715.00 | 1,737.00 | 1,683.00 | 1,725.00 | 17,250.00 | 15,320 |
| 2026-02-12 | 1,757.00 | 1,763.00 | 1,711.00 | 1,738.00 | 17,380.00 | 9,498 |
| 2026-02-11 | 1,814.00 | 1,814.00 | 1,747.00 | 1,764.00 | 17,640.00 | 15,684 |
| 2026-02-10 | 1,835.00 | 1,919.00 | 1,780.00 | 1,801.00 | 18,010.00 | 39,727 |
| 2026-02-09 | 1,810.00 | 1,927.00 | 1,748.00 | 1,835.00 | 18,350.00 | 61,085 |
| 2026-02-06 | 1,810.00 | 1,812.00 | 1,647.00 | 1,755.00 | 17,550.00 | 43,345 |
| 2026-02-05 | 2,035.00 | 2,035.00 | 1,804.00 | 1,831.00 | 18,310.00 | 106,698 |
| 2026-02-04 | 2,435.00 | 2,520.00 | 2,010.00 | 2,075.00 | 20,750.00 | 656,256 |
| 2026-02-03 | 1,503.00 | 1,948.00 | 1,492.00 | 1,948.00 | 19,480.00 | 350,729 |
| 2026-02-02 | 1,484.00 | 1,538.00 | 1,456.00 | 1,499.00 | 14,990.00 | 24,327 |
| 2026-01-30 | 1,502.00 | 1,502.00 | 1,470.00 | 1,475.00 | 14,750.00 | 9,998 |
| 2026-01-29 | 1,512.00 | 1,533.00 | 1,483.00 | 1,502.00 | 15,020.00 | 11,244 |
| 2026-01-28 | 1,479.00 | 1,593.00 | 1,452.00 | 1,519.00 | 15,190.00 | 27,666 |
| 2026-01-27 | 1,465.00 | 1,500.00 | 1,451.00 | 1,488.00 | 14,880.00 | 10,196 |
| 2026-01-26 | 1,460.00 | 1,611.00 | 1,445.00 | 1,465.00 | 14,650.00 | 68,033 |
| 2026-01-23 | 1,505.00 | 1,505.00 | 1,449.00 | 1,460.00 | 14,600.00 | 23,420 |
| 2026-01-22 | 1,401.00 | 1,515.00 | 1,401.00 | 1,465.00 | 14,650.00 | 17,117 |
| 2026-01-21 | 1,449.00 | 1,450.00 | 1,384.00 | 1,400.00 | 14,000.00 | 6,058 |
| 2026-01-20 | 1,410.00 | 1,474.00 | 1,408.00 | 1,449.00 | 14,490.00 | 10,630 |
| 2026-01-19 | 1,471.00 | 1,472.00 | 1,400.00 | 1,418.00 | 14,180.00 | 14,440 |
| 2026-01-16 | 1,315.00 | 1,448.00 | 1,300.00 | 1,448.00 | 14,480.00 | 13,592 |
| 2026-01-15 | 1,339.00 | 1,339.00 | 1,300.00 | 1,306.00 | 13,060.00 | 6,722 |
| 2026-01-14 | 1,367.00 | 1,383.00 | 1,320.00 | 1,338.00 | 13,380.00 | 6,757 |
| 2026-01-13 | 1,393.00 | 1,413.00 | 1,361.00 | 1,367.00 | 13,670.00 | 6,008 |
| 2026-01-12 | 1,397.00 | 1,424.00 | 1,393.00 | 1,393.00 | 13,930.00 | 6,036 |
| 2026-01-09 | 1,428.00 | 1,431.00 | 1,380.00 | 1,397.00 | 13,970.00 | 4,830 |
| 2026-01-08 | 1,410.00 | 1,428.00 | 1,382.00 | 1,428.00 | 14,280.00 | 6,287 |
| 2026-01-07 | 1,452.00 | 1,465.00 | 1,410.00 | 1,410.00 | 14,100.00 | 6,837 |
| 2026-01-06 | 1,470.00 | 1,470.00 | 1,438.00 | 1,452.00 | 14,520.00 | 5,145 |
| 2026-01-05 | 1,538.00 | 1,538.00 | 1,451.00 | 1,461.00 | 14,610.00 | 11,566 |
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.