Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 170,500.00 | 176,900.00 | 166,100.00 | 166,700.00 | 166,700.00 | 384,817 |
| 2024-07-26 | 181,000.00 | 182,000.00 | 168,000.00 | 170,300.00 | 170,300.00 | 413,833 |
| 2024-07-25 | 175,000.00 | 183,800.00 | 172,500.00 | 178,300.00 | 178,300.00 | 339,325 |
| 2024-07-24 | 187,700.00 | 192,400.00 | 180,000.00 | 181,800.00 | 181,800.00 | 280,442 |
| 2024-07-23 | 188,100.00 | 195,000.00 | 187,200.00 | 188,800.00 | 188,800.00 | 291,457 |
| 2024-07-22 | 192,000.00 | 199,300.00 | 183,100.00 | 185,900.00 | 185,900.00 | 515,552 |
| 2024-07-19 | 185,000.00 | 196,900.00 | 182,500.00 | 190,900.00 | 190,900.00 | 786,260 |
| 2024-07-18 | 178,200.00 | 188,900.00 | 171,200.00 | 179,800.00 | 179,800.00 | 884,460 |
| 2024-07-17 | 181,900.00 | 204,500.00 | 178,500.00 | 184,800.00 | 184,800.00 | 1,225,136 |
| 2024-07-16 | 193,700.00 | 193,700.00 | 181,100.00 | 185,200.00 | 185,200.00 | 859,468 |
| 2024-07-15 | 197,300.00 | 202,000.00 | 188,000.00 | 193,800.00 | 193,800.00 | 695,650 |
| 2024-07-12 | 202,000.00 | 214,500.00 | 199,900.00 | 203,000.00 | 203,000.00 | 436,774 |
| 2024-07-11 | 214,000.00 | 216,500.00 | 206,000.00 | 206,000.00 | 206,000.00 | 355,914 |
| 2024-07-10 | 216,000.00 | 218,500.00 | 212,000.00 | 214,000.00 | 214,000.00 | 308,167 |
| 2024-07-09 | 229,500.00 | 235,500.00 | 218,000.00 | 220,500.00 | 220,500.00 | 260,898 |
| 2024-07-08 | 225,500.00 | 232,500.00 | 224,000.00 | 227,000.00 | 227,000.00 | 216,074 |
| 2024-07-05 | 232,500.00 | 236,000.00 | 227,000.00 | 230,000.00 | 230,000.00 | 240,871 |
| 2024-07-04 | 235,000.00 | 247,000.00 | 229,500.00 | 237,000.00 | 237,000.00 | 326,589 |
| 2024-07-03 | 244,500.00 | 247,500.00 | 233,000.00 | 236,500.00 | 236,500.00 | 322,008 |
| 2024-07-02 | 247,000.00 | 258,500.00 | 239,000.00 | 243,000.00 | 243,000.00 | 481,140 |
| 2024-07-01 | 220,000.00 | 242,000.00 | 220,000.00 | 241,500.00 | 241,500.00 | 331,382 |
| 2024-06-28 | 233,000.00 | 239,500.00 | 222,000.00 | 225,000.00 | 225,000.00 | 309,148 |
| 2024-06-27 | 219,000.00 | 241,000.00 | 211,000.00 | 233,500.00 | 233,500.00 | 787,554 |
| 2024-06-26 | 227,500.00 | 228,000.00 | 208,500.00 | 215,500.00 | 215,500.00 | 691,507 |
| 2024-06-25 | 231,500.00 | 239,500.00 | 220,500.00 | 222,000.00 | 222,000.00 | 600,150 |
| 2024-06-24 | 259,000.00 | 262,000.00 | 233,500.00 | 236,000.00 | 236,000.00 | 822,864 |
| 2024-06-21 | 265,500.00 | 277,000.00 | 265,000.00 | 266,000.00 | 266,000.00 | 475,246 |
| 2024-06-20 | 271,000.00 | 277,500.00 | 266,500.00 | 271,000.00 | 271,000.00 | 166,973 |
| 2024-06-19 | 266,000.00 | 275,000.00 | 264,000.00 | 271,000.00 | 271,000.00 | 282,673 |
| 2024-06-18 | 278,000.00 | 278,500.00 | 269,000.00 | 269,500.00 | 269,500.00 | 286,007 |
| 2024-06-17 | 277,000.00 | 288,000.00 | 270,500.00 | 276,000.00 | 276,000.00 | 725,105 |
| 2024-06-14 | 276,500.00 | 297,000.00 | 269,500.00 | 297,000.00 | 297,000.00 | 500,525 |
| 2024-06-13 | 279,000.00 | 287,000.00 | 273,500.00 | 276,000.00 | 276,000.00 | 258,953 |
| 2024-06-12 | 290,000.00 | 290,500.00 | 276,500.00 | 279,000.00 | 279,000.00 | 205,327 |
| 2024-06-11 | 284,500.00 | 292,000.00 | 280,500.00 | 286,000.00 | 286,000.00 | 284,291 |
| 2024-06-10 | 278,000.00 | 293,000.00 | 275,000.00 | 278,000.00 | 278,000.00 | 279,950 |
| 2024-06-07 | 293,500.00 | 296,500.00 | 278,000.00 | 279,500.00 | 279,500.00 | 353,564 |
| 2024-06-05 | 296,500.00 | 298,000.00 | 285,500.00 | 294,500.00 | 294,500.00 | 284,237 |
| 2024-06-04 | 293,000.00 | 301,500.00 | 287,000.00 | 301,000.00 | 301,000.00 | 242,655 |
| 2024-06-03 | 292,000.00 | 303,000.00 | 287,000.00 | 295,000.00 | 295,000.00 | 290,155 |
| 2024-05-31 | 278,000.00 | 293,500.00 | 264,500.00 | 293,500.00 | 293,500.00 | 1,566,286 |
| 2024-05-30 | 287,500.00 | 296,500.00 | 275,000.00 | 276,500.00 | 276,500.00 | 415,489 |
| 2024-05-29 | 296,000.00 | 300,500.00 | 282,000.00 | 291,000.00 | 291,000.00 | 572,384 |
| 2024-05-28 | 313,000.00 | 317,000.00 | 303,000.00 | 307,000.00 | 307,000.00 | 301,900 |
| 2024-05-27 | 338,000.00 | 343,000.00 | 304,500.00 | 310,500.00 | 310,500.00 | 594,594 |
| 2024-05-24 | 316,000.00 | 334,500.00 | 316,000.00 | 331,500.00 | 331,500.00 | 264,532 |
| 2024-05-23 | 327,500.00 | 331,000.00 | 318,000.00 | 323,000.00 | 323,000.00 | 231,786 |
| 2024-05-22 | 323,000.00 | 332,500.00 | 315,000.00 | 327,000.00 | 327,000.00 | 371,712 |
| 2024-05-21 | 311,500.00 | 342,500.00 | 304,500.00 | 317,500.00 | 317,500.00 | 837,014 |
| 2024-05-20 | 291,000.00 | 310,000.00 | 288,500.00 | 307,500.00 | 307,500.00 | 384,171 |
| 2024-05-17 | 276,500.00 | 295,500.00 | 270,500.00 | 291,000.00 | 291,000.00 | 452,242 |
| 2024-05-16 | 308,500.00 | 311,500.00 | 287,000.00 | 290,000.00 | 290,000.00 | 520,138 |
| 2024-05-14 | 305,000.00 | 311,000.00 | 285,000.00 | 294,000.00 | 294,000.00 | 378,051 |
| 2024-05-13 | 303,000.00 | 324,000.00 | 300,000.00 | 300,500.00 | 300,500.00 | 512,140 |
| 2024-05-10 | 309,500.00 | 316,500.00 | 286,000.00 | 298,000.00 | 298,000.00 | 543,602 |
| 2024-05-09 | 265,500.00 | 314,000.00 | 263,500.00 | 309,000.00 | 309,000.00 | 1,181,964 |
| 2024-05-08 | 253,500.00 | 271,000.00 | 251,500.00 | 268,500.00 | 268,500.00 | 343,788 |
| 2024-05-07 | 269,000.00 | 273,500.00 | 257,000.00 | 259,500.00 | 259,500.00 | 369,694 |
| 2024-05-03 | 281,000.00 | 281,500.00 | 270,000.00 | 270,000.00 | 270,000.00 | 224,934 |
| 2024-05-02 | 285,500.00 | 288,500.00 | 272,000.00 | 278,500.00 | 278,500.00 | 265,410 |
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.