EnGIS Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 1,538.00 | 1,538.00 | 1,451.00 | 1,461.00 | 14,610.00 | 11,566 |
| 2026-01-02 | 1,499.00 | 1,550.00 | 1,481.00 | 1,492.00 | 14,920.00 | 11,013 |
| 2025-12-30 | 1,481.00 | 1,555.00 | 1,424.00 | 1,499.00 | 14,990.00 | 13,004 |
| 2025-12-29 | 1,415.00 | 1,501.00 | 1,413.00 | 1,501.00 | 15,010.00 | 6,313 |
| 2025-12-26 | 1,408.00 | 1,429.00 | 1,408.00 | 1,411.00 | 14,110.00 | 1,530 |
| 2025-12-24 | 1,419.00 | 1,421.00 | 1,418.00 | 1,418.00 | 14,180.00 | 2,048 |
| 2025-12-23 | 1,435.00 | 1,435.00 | 1,418.00 | 1,419.00 | 14,190.00 | 3,459 |
| 2025-12-22 | 1,410.00 | 1,416.00 | 1,410.00 | 1,414.00 | 14,140.00 | 3,683 |
| 2025-12-19 | 1,446.00 | 1,446.00 | 1,411.00 | 1,415.00 | 14,150.00 | 5,707 |
| 2025-12-18 | 1,476.00 | 1,490.00 | 1,440.00 | 1,472.00 | 14,720.00 | 3,957 |
| 2025-12-17 | 1,441.00 | 1,528.00 | 1,440.00 | 1,500.00 | 15,000.00 | 9,498 |
| 2025-12-16 | 1,529.00 | 1,545.00 | 1,350.00 | 1,450.00 | 14,500.00 | 10,807 |
| 2025-12-15 | 1,423.00 | 1,531.00 | 1,415.00 | 1,531.00 | 15,310.00 | 16,178 |
| 2025-12-12 | 1,340.00 | 1,534.00 | 1,322.00 | 1,425.00 | 14,250.00 | 57,653 |
| 2025-12-11 | 1,268.00 | 1,358.00 | 1,266.00 | 1,300.00 | 13,000.00 | 12,875 |
| 2025-12-10 | 1,301.00 | 1,301.00 | 1,270.00 | 1,272.00 | 12,720.00 | 8,165 |
| 2025-12-09 | 1,274.00 | 1,401.00 | 1,265.00 | 1,301.00 | 13,010.00 | 20,766 |
| 2025-12-08 | 1,326.00 | 1,326.00 | 1,278.00 | 1,278.00 | 12,780.00 | 14,382 |
| 2025-12-05 | 1,355.00 | 1,355.00 | 1,309.00 | 1,320.00 | 13,200.00 | 4,779 |
| 2025-12-04 | 1,363.00 | 1,365.00 | 1,305.00 | 1,339.00 | 13,390.00 | 3,420 |
| 2025-12-03 | 1,374.00 | 1,384.00 | 1,341.00 | 1,343.00 | 13,430.00 | 5,901 |
| 2025-12-02 | 1,378.00 | 1,378.00 | 1,360.00 | 1,369.00 | 13,690.00 | 2,217 |
| 2025-12-01 | 1,372.00 | 1,377.00 | 1,356.00 | 1,373.00 | 13,730.00 | 5,932 |
| 2025-11-28 | 1,375.00 | 1,391.00 | 1,361.00 | 1,372.00 | 13,720.00 | 4,210 |
| 2025-11-27 | 1,435.00 | 1,435.00 | 1,393.00 | 1,393.00 | 13,930.00 | 1,811 |
| 2025-11-26 | 1,449.00 | 1,449.00 | 1,398.00 | 1,398.00 | 13,980.00 | 1,825 |
| 2025-11-25 | 1,425.00 | 1,425.00 | 1,419.00 | 1,419.00 | 14,190.00 | 3,353 |
| 2025-11-24 | 1,362.00 | 1,390.00 | 1,362.00 | 1,382.00 | 13,820.00 | 2,452 |
| 2025-11-21 | 1,370.00 | 1,370.00 | 1,357.00 | 1,360.00 | 13,600.00 | 4,315 |
| 2025-11-20 | 1,356.00 | 1,371.00 | 1,356.00 | 1,370.00 | 13,700.00 | 2,445 |
| 2025-11-19 | 1,391.00 | 1,391.00 | 1,351.00 | 1,355.00 | 13,550.00 | 2,870 |
| 2025-11-18 | 1,385.00 | 1,472.00 | 1,385.00 | 1,391.00 | 13,910.00 | 3,351 |
| 2025-11-17 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 14,100.00 | 6,305 |
| 2025-11-14 | 1,531.00 | 1,531.00 | 1,445.00 | 1,450.00 | 14,500.00 | 5,263 |
| 2025-11-13 | 1,471.00 | 1,503.00 | 1,451.00 | 1,483.00 | 14,830.00 | 5,782 |
| 2025-11-12 | 1,421.00 | 1,699.00 | 1,421.00 | 1,468.00 | 14,680.00 | 80,730 |
| 2025-11-11 | 1,455.00 | 1,465.00 | 1,421.00 | 1,421.00 | 14,210.00 | 2,848 |
| 2025-11-10 | 1,409.00 | 1,457.00 | 1,409.00 | 1,435.00 | 14,350.00 | 5,449 |
| 2025-11-07 | 1,480.00 | 1,480.00 | 1,405.00 | 1,405.00 | 14,050.00 | 3,233 |
| 2025-11-06 | 1,456.00 | 1,484.00 | 1,455.00 | 1,457.00 | 14,570.00 | 4,325 |
| 2025-11-05 | 1,501.00 | 1,505.00 | 1,405.00 | 1,460.00 | 14,600.00 | 6,459 |
| 2025-11-04 | 1,508.00 | 1,528.00 | 1,501.00 | 1,505.00 | 15,050.00 | 3,958 |
| 2025-11-03 | 1,531.00 | 1,556.00 | 1,500.00 | 1,508.00 | 15,080.00 | 9,190 |
| 2025-10-31 | 1,553.00 | 1,579.00 | 1,520.00 | 1,531.00 | 15,310.00 | 4,963 |
| 2025-10-30 | 1,564.00 | 1,617.00 | 1,550.00 | 1,553.00 | 15,530.00 | 4,740 |
| 2025-10-29 | 1,561.00 | 1,585.00 | 1,550.00 | 1,564.00 | 15,640.00 | 1,885 |
| 2025-10-28 | 1,604.00 | 1,604.00 | 1,560.00 | 1,561.00 | 15,610.00 | 5,159 |
| 2025-10-27 | 1,600.00 | 1,635.00 | 1,587.00 | 1,590.00 | 15,900.00 | 5,024 |
| 2025-10-24 | 1,598.00 | 1,625.00 | 1,582.00 | 1,600.00 | 16,000.00 | 4,562 |
| 2025-10-23 | 1,609.00 | 1,610.00 | 1,591.00 | 1,598.00 | 15,980.00 | 3,582 |
| 2025-10-22 | 1,633.00 | 1,633.00 | 1,589.00 | 1,609.00 | 16,090.00 | 2,780 |
| 2025-10-21 | 1,594.00 | 1,630.00 | 1,593.00 | 1,595.00 | 15,950.00 | 2,491 |
| 2025-10-20 | 1,580.00 | 1,624.00 | 1,580.00 | 1,592.00 | 15,920.00 | 2,747 |
| 2025-10-17 | 1,620.00 | 1,680.00 | 1,601.00 | 1,603.00 | 16,030.00 | 3,144 |
| 2025-10-16 | 1,610.00 | 1,631.00 | 1,599.00 | 1,610.00 | 16,100.00 | 5,339 |
| 2025-10-15 | 1,619.00 | 1,626.00 | 1,601.00 | 1,610.00 | 16,100.00 | 2,143 |
| 2025-10-14 | 1,617.00 | 1,665.00 | 1,605.00 | 1,616.00 | 16,160.00 | 3,104 |
| 2025-10-13 | 1,853.00 | 1,853.00 | 1,599.00 | 1,616.00 | 16,160.00 | 6,417 |
| 2025-10-10 | 1,685.00 | 1,685.00 | 1,600.00 | 1,645.00 | 16,450.00 | 11,507 |
| 2025-10-02 | 1,719.00 | 1,724.00 | 1,674.00 | 1,682.00 | 16,820.00 | 7,279 |
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.