EnGIS Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 1,720.00 | 1,741.00 | 1,680.00 | 1,680.00 | 16,800.00 | 3,555 |
| 2025-09-29 | 1,712.00 | 1,773.00 | 1,712.00 | 1,728.00 | 17,280.00 | 1,245 |
| 2025-09-26 | 1,763.00 | 1,769.00 | 1,624.00 | 1,712.00 | 17,120.00 | 3,636 |
| 2025-09-25 | 1,836.00 | 1,837.00 | 1,760.00 | 1,763.00 | 17,630.00 | 5,714 |
| 2025-09-24 | 1,850.00 | 1,856.00 | 1,804.00 | 1,809.00 | 18,090.00 | 3,341 |
| 2025-09-23 | 1,812.00 | 1,856.00 | 1,789.00 | 1,822.00 | 18,220.00 | 3,435 |
| 2025-09-22 | 1,856.00 | 1,856.00 | 1,803.00 | 1,812.00 | 18,120.00 | 4,917 |
| 2025-09-19 | 1,882.00 | 1,882.00 | 1,836.00 | 1,866.00 | 18,660.00 | 3,347 |
| 2025-09-18 | 1,848.00 | 1,910.00 | 1,839.00 | 1,852.00 | 18,520.00 | 7,825 |
| 2025-09-17 | 1,851.00 | 1,862.00 | 1,840.00 | 1,848.00 | 18,480.00 | 1,924 |
| 2025-09-16 | 1,875.00 | 1,885.00 | 1,826.00 | 1,851.00 | 18,510.00 | 4,601 |
| 2025-09-15 | 1,881.00 | 1,881.00 | 1,837.00 | 1,846.00 | 18,460.00 | 4,729 |
| 2025-09-12 | 1,832.00 | 1,888.00 | 1,832.00 | 1,860.00 | 18,600.00 | 4,006 |
| 2025-09-11 | 1,830.00 | 1,875.00 | 1,818.00 | 1,832.00 | 18,320.00 | 3,021 |
| 2025-09-10 | 1,908.00 | 1,908.00 | 1,814.00 | 1,830.00 | 18,300.00 | 8,310 |
| 2025-09-09 | 1,880.00 | 1,920.00 | 1,871.00 | 1,880.00 | 18,800.00 | 3,245 |
| 2025-09-08 | 1,900.00 | 1,927.00 | 1,873.00 | 1,890.00 | 18,900.00 | 6,035 |
| 2025-09-05 | 1,912.00 | 1,930.00 | 1,895.00 | 1,900.00 | 19,000.00 | 6,774 |
| 2025-09-04 | 1,890.00 | 1,938.00 | 1,880.00 | 1,919.00 | 19,190.00 | 4,802 |
| 2025-09-03 | 1,889.00 | 2,000.00 | 1,869.00 | 1,898.00 | 18,980.00 | 21,098 |
| 2025-09-02 | 1,801.00 | 1,920.00 | 1,785.00 | 1,889.00 | 18,890.00 | 5,348 |
| 2025-09-01 | 1,809.00 | 1,845.00 | 1,774.00 | 1,801.00 | 18,010.00 | 3,627 |
| 2025-08-29 | 1,857.00 | 1,899.00 | 1,809.00 | 1,809.00 | 18,090.00 | 6,487 |
| 2025-08-28 | 1,933.00 | 1,934.00 | 1,854.00 | 1,858.00 | 18,580.00 | 9,396 |
| 2025-08-27 | 1,940.00 | 1,991.00 | 1,811.00 | 1,934.00 | 19,340.00 | 21,537 |
| 2025-08-26 | 1,770.00 | 1,890.00 | 1,756.00 | 1,861.00 | 18,610.00 | 18,358 |
| 2025-08-25 | 1,698.00 | 1,770.00 | 1,696.00 | 1,768.00 | 17,680.00 | 9,456 |
| 2025-08-22 | 1,633.00 | 1,667.00 | 1,633.00 | 1,659.00 | 16,590.00 | 2,567 |
| 2025-08-21 | 1,635.00 | 1,673.00 | 1,630.00 | 1,631.00 | 16,310.00 | 2,443 |
| 2025-08-20 | 1,677.00 | 1,677.00 | 1,559.00 | 1,635.00 | 16,350.00 | 5,134 |
| 2025-08-19 | 1,690.00 | 1,717.00 | 1,677.00 | 1,677.00 | 16,770.00 | 2,205 |
| 2025-08-18 | 1,681.00 | 1,720.00 | 1,681.00 | 1,685.00 | 16,850.00 | 3,205 |
| 2025-08-14 | 1,715.00 | 1,750.00 | 1,688.00 | 1,688.00 | 16,880.00 | 8,501 |
| 2025-08-13 | 1,748.00 | 1,748.00 | 1,696.00 | 1,709.00 | 17,090.00 | 2,831 |
| 2025-08-12 | 1,708.00 | 1,725.00 | 1,696.00 | 1,708.00 | 17,080.00 | 3,213 |
| 2025-08-11 | 1,675.00 | 1,743.00 | 1,675.00 | 1,712.00 | 17,120.00 | 11,032 |
| 2025-08-08 | 1,681.00 | 1,724.00 | 1,658.00 | 1,673.00 | 16,730.00 | 3,462 |
| 2025-08-07 | 1,685.00 | 1,699.00 | 1,667.00 | 1,681.00 | 16,810.00 | 2,226 |
| 2025-08-06 | 1,653.00 | 1,683.00 | 1,649.00 | 1,680.00 | 16,800.00 | 3,755 |
| 2025-08-05 | 1,628.00 | 1,790.00 | 1,616.00 | 1,653.00 | 16,530.00 | 10,025 |
| 2025-08-04 | 1,657.00 | 1,657.00 | 1,614.00 | 1,627.00 | 16,270.00 | 5,191 |
| 2025-08-01 | 1,663.00 | 1,698.00 | 1,650.00 | 1,658.00 | 16,580.00 | 5,936 |
| 2025-07-31 | 1,717.00 | 1,724.00 | 1,666.00 | 1,666.00 | 16,660.00 | 9,182 |
| 2025-07-30 | 1,762.00 | 1,836.00 | 1,668.00 | 1,714.00 | 17,140.00 | 10,453 |
| 2025-07-29 | 1,800.00 | 1,820.00 | 1,759.00 | 1,759.00 | 17,590.00 | 11,859 |
| 2025-07-28 | 1,825.00 | 1,839.00 | 1,800.00 | 1,808.00 | 18,080.00 | 7,280 |
| 2025-07-25 | 1,845.00 | 1,845.00 | 1,818.00 | 1,839.00 | 18,390.00 | 5,340 |
| 2025-07-24 | 1,810.00 | 1,856.00 | 1,810.00 | 1,834.00 | 18,340.00 | 12,017 |
| 2025-07-23 | 1,820.00 | 1,848.00 | 1,800.00 | 1,824.00 | 18,240.00 | 11,977 |
| 2025-07-22 | 1,839.00 | 1,940.00 | 1,816.00 | 1,816.00 | 18,160.00 | 24,707 |
| 2025-07-21 | 1,848.00 | 1,848.00 | 1,809.00 | 1,832.00 | 18,320.00 | 14,517 |
| 2025-07-18 | 1,874.00 | 1,874.00 | 1,810.00 | 1,848.00 | 18,480.00 | 14,088 |
| 2025-07-17 | 1,914.00 | 1,914.00 | 1,850.00 | 1,875.00 | 18,750.00 | 13,448 |
| 2025-07-16 | 1,910.00 | 1,931.00 | 1,867.00 | 1,894.00 | 18,940.00 | 10,115 |
| 2025-07-15 | 1,943.00 | 1,956.00 | 1,800.00 | 1,911.00 | 19,110.00 | 29,045 |
| 2025-07-14 | 2,015.00 | 2,015.00 | 1,941.00 | 1,943.00 | 19,430.00 | 22,994 |
| 2025-07-11 | 2,065.00 | 2,130.00 | 1,973.00 | 2,010.00 | 20,100.00 | 34,123 |
| 2025-07-10 | 2,125.00 | 2,140.00 | 2,010.00 | 2,070.00 | 20,700.00 | 39,073 |
| 2025-07-09 | 2,100.00 | 2,180.00 | 1,943.00 | 2,125.00 | 21,250.00 | 80,008 |
| 2025-07-08 | 2,320.00 | 2,345.00 | 2,100.00 | 2,100.00 | 21,000.00 | 77,677 |
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.