Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 306,000.00 | 307,000.00 | 285,000.00 | 286,000.00 | 286,000.00 | 323,371 |
| 2024-04-29 | 283,000.00 | 300,000.00 | 280,000.00 | 299,000.00 | 299,000.00 | 360,598 |
| 2024-04-26 | 284,000.00 | 292,500.00 | 276,500.00 | 280,500.00 | 280,500.00 | 226,021 |
| 2024-04-25 | 271,500.00 | 294,500.00 | 271,500.00 | 282,500.00 | 282,500.00 | 395,610 |
| 2024-04-24 | 282,500.00 | 286,500.00 | 269,500.00 | 276,000.00 | 276,000.00 | 410,994 |
| 2024-04-23 | 282,000.00 | 295,500.00 | 275,000.00 | 275,000.00 | 275,000.00 | 472,187 |
| 2024-04-22 | 289,500.00 | 305,500.00 | 273,500.00 | 275,000.00 | 275,000.00 | 664,306 |
| 2024-04-19 | 315,500.00 | 321,000.00 | 297,500.00 | 299,500.00 | 299,500.00 | 395,932 |
| 2024-04-18 | 301,500.00 | 322,000.00 | 291,000.00 | 315,500.00 | 315,500.00 | 458,978 |
| 2024-04-17 | 339,000.00 | 342,000.00 | 297,000.00 | 301,500.00 | 301,500.00 | 822,670 |
| 2024-04-16 | 319,000.00 | 339,000.00 | 317,000.00 | 332,000.00 | 332,000.00 | 630,539 |
| 2024-04-15 | 347,000.00 | 350,000.00 | 316,000.00 | 316,500.00 | 316,500.00 | 991,439 |
| 2024-04-12 | 366,000.00 | 389,500.00 | 358,500.00 | 361,500.00 | 361,500.00 | 694,527 |
| 2024-04-11 | 363,000.00 | 371,000.00 | 348,500.00 | 365,500.00 | 365,500.00 | 483,367 |
| 2024-04-09 | 349,000.00 | 374,000.00 | 345,000.00 | 363,000.00 | 363,000.00 | 899,535 |
| 2024-04-08 | 360,000.00 | 394,500.00 | 342,500.00 | 358,000.00 | 358,000.00 | 2,413,652 |
| 2024-04-05 | 330,000.00 | 349,500.00 | 300,000.00 | 344,500.00 | 344,500.00 | 1,413,282 |
| 2024-04-04 | 310,500.00 | 345,000.00 | 310,000.00 | 335,500.00 | 335,500.00 | 1,578,308 |
| 2024-04-03 | 270,000.00 | 335,000.00 | 269,000.00 | 317,000.00 | 317,000.00 | 3,004,696 |
| 2024-04-02 | 245,500.00 | 270,000.00 | 239,500.00 | 263,000.00 | 263,000.00 | 1,163,104 |
| 2024-04-01 | 226,000.00 | 248,500.00 | 224,500.00 | 247,500.00 | 247,500.00 | 770,484 |
| 2024-03-29 | 237,000.00 | 238,500.00 | 225,000.00 | 227,000.00 | 227,000.00 | 361,676 |
| 2024-03-28 | 232,500.00 | 240,000.00 | 226,500.00 | 236,500.00 | 236,500.00 | 615,359 |
| 2024-03-27 | 214,500.00 | 231,000.00 | 213,000.00 | 227,000.00 | 227,000.00 | 824,896 |
| 2024-03-26 | 224,500.00 | 227,500.00 | 208,500.00 | 212,500.00 | 212,500.00 | 735,915 |
| 2024-03-25 | 227,500.00 | 232,000.00 | 220,500.00 | 226,500.00 | 226,500.00 | 361,712 |
| 2024-03-22 | 225,000.00 | 231,500.00 | 223,000.00 | 229,500.00 | 229,500.00 | 327,798 |
| 2024-03-21 | 244,500.00 | 244,500.00 | 222,500.00 | 227,000.00 | 227,000.00 | 577,293 |
| 2024-03-20 | 231,500.00 | 247,500.00 | 228,000.00 | 239,000.00 | 239,000.00 | 770,348 |
| 2024-03-19 | 233,500.00 | 234,000.00 | 222,000.00 | 229,500.00 | 229,500.00 | 377,913 |
| 2024-03-18 | 238,000.00 | 238,000.00 | 221,500.00 | 231,000.00 | 231,000.00 | 507,932 |
| 2024-03-15 | 230,000.00 | 244,000.00 | 220,000.00 | 231,000.00 | 231,000.00 | 633,589 |
| 2024-03-14 | 242,000.00 | 243,500.00 | 230,000.00 | 232,500.00 | 232,500.00 | 503,133 |
| 2024-03-13 | 245,000.00 | 252,500.00 | 236,000.00 | 238,000.00 | 238,000.00 | 629,323 |
| 2024-03-12 | 268,500.00 | 269,500.00 | 244,000.00 | 250,500.00 | 250,500.00 | 730,807 |
| 2024-03-11 | 222,000.00 | 278,000.00 | 222,000.00 | 263,000.00 | 263,000.00 | 2,348,947 |
| 2024-03-08 | 248,000.00 | 250,500.00 | 221,000.00 | 224,000.00 | 224,000.00 | 1,418,779 |
| 2024-03-07 | 258,500.00 | 262,500.00 | 238,500.00 | 243,000.00 | 243,000.00 | 795,516 |
| 2024-03-06 | 261,000.00 | 282,000.00 | 254,000.00 | 257,000.00 | 257,000.00 | 1,168,803 |
| 2024-03-05 | 261,000.00 | 268,500.00 | 243,000.00 | 254,000.00 | 254,000.00 | 1,323,969 |
| 2024-03-04 | 278,000.00 | 296,000.00 | 260,000.00 | 262,000.00 | 262,000.00 | 1,052,281 |
| 2024-02-29 | 296,000.00 | 311,000.00 | 270,500.00 | 280,500.00 | 280,500.00 | 1,177,425 |
| 2024-02-28 | 323,000.00 | 328,000.00 | 291,000.00 | 292,000.00 | 292,000.00 | 925,251 |
| 2024-02-27 | 322,000.00 | 346,000.00 | 315,000.00 | 331,500.00 | 331,500.00 | 757,980 |
| 2024-02-26 | 292,500.00 | 330,000.00 | 275,500.00 | 330,000.00 | 330,000.00 | 1,005,691 |
| 2024-02-23 | 307,000.00 | 315,500.00 | 287,500.00 | 295,500.00 | 295,500.00 | 1,000,133 |
| 2024-02-22 | 318,500.00 | 326,500.00 | 304,500.00 | 320,000.00 | 320,000.00 | 561,668 |
| 2024-02-21 | 338,000.00 | 358,500.00 | 304,500.00 | 326,500.00 | 326,500.00 | 1,192,247 |
| 2024-02-20 | 317,500.00 | 338,000.00 | 314,500.00 | 333,000.00 | 333,000.00 | 1,262,719 |
| 2024-02-19 | 241,000.00 | 319,000.00 | 240,000.00 | 301,500.00 | 301,500.00 | 1,839,152 |
| 2024-02-16 | 266,000.00 | 269,000.00 | 247,000.00 | 252,000.00 | 252,000.00 | 891,009 |
| 2024-02-15 | 283,500.00 | 284,000.00 | 255,500.00 | 271,500.00 | 271,500.00 | 876,821 |
| 2024-02-14 | 258,500.00 | 298,000.00 | 254,000.00 | 275,500.00 | 275,500.00 | 2,104,626 |
| 2024-02-13 | 211,500.00 | 267,500.00 | 210,000.00 | 267,500.00 | 267,500.00 | 2,543,206 |
| 2024-02-08 | 189,200.00 | 222,000.00 | 185,700.00 | 206,000.00 | 206,000.00 | 2,095,486 |
| 2024-02-07 | 204,000.00 | 209,000.00 | 186,600.00 | 194,500.00 | 194,500.00 | 1,797,337 |
| 2024-02-06 | 192,000.00 | 216,000.00 | 192,000.00 | 209,500.00 | 209,500.00 | 2,155,586 |
| 2024-02-05 | 176,500.00 | 194,200.00 | 170,100.00 | 191,500.00 | 191,500.00 | 1,478,049 |
| 2024-02-02 | 181,300.00 | 194,900.00 | 175,900.00 | 181,000.00 | 181,000.00 | 1,867,204 |
| 2024-02-01 | 152,700.00 | 181,500.00 | 151,000.00 | 180,800.00 | 180,800.00 | 1,537,283 |
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.