Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 169,300.00 | 174,900.00 | 154,000.00 | 163,500.00 | 163,500.00 | 1,469,377 |
| 2024-01-30 | 162,000.00 | 177,100.00 | 161,100.00 | 173,300.00 | 173,300.00 | 2,081,557 |
| 2024-01-29 | 141,400.00 | 171,000.00 | 139,500.00 | 169,500.00 | 169,500.00 | 4,938,413 |
| 2024-01-26 | 110,900.00 | 136,800.00 | 107,300.00 | 135,500.00 | 135,500.00 | 2,478,208 |
| 2024-01-25 | 115,600.00 | 124,200.00 | 111,000.00 | 113,600.00 | 113,600.00 | 1,144,652 |
| 2024-01-24 | 125,000.00 | 128,300.00 | 110,800.00 | 118,500.00 | 118,500.00 | 2,376,486 |
| 2024-01-23 | 102,000.00 | 119,400.00 | 101,200.00 | 119,400.00 | 119,400.00 | 2,629,550 |
| 2024-01-22 | 107,000.00 | 111,000.00 | 100,200.00 | 103,400.00 | 103,400.00 | 2,289,896 |
| 2024-01-19 | 133,100.00 | 142,200.00 | 102,100.00 | 105,100.00 | 105,100.00 | 6,658,750 |
| 2024-01-18 | 110,700.00 | 132,200.00 | 110,000.00 | 129,000.00 | 129,000.00 | 2,853,428 |
| 2024-01-17 | 113,500.00 | 120,000.00 | 112,400.00 | 114,000.00 | 114,000.00 | 1,975,073 |
| 2024-01-16 | 107,000.00 | 117,600.00 | 103,900.00 | 110,500.00 | 110,500.00 | 1,481,991 |
| 2024-01-15 | 92,300.00 | 110,200.00 | 92,100.00 | 107,000.00 | 107,000.00 | 1,898,080 |
| 2024-01-12 | 92,300.00 | 96,000.00 | 91,200.00 | 93,100.00 | 93,100.00 | 470,888 |
| 2024-01-11 | 87,200.00 | 96,500.00 | 86,200.00 | 92,500.00 | 92,500.00 | 1,127,247 |
| 2024-01-10 | 91,000.00 | 98,600.00 | 86,300.00 | 88,200.00 | 88,200.00 | 2,998,372 |
| 2024-01-09 | 85,200.00 | 88,500.00 | 85,200.00 | 88,000.00 | 88,000.00 | 652,421 |
| 2024-01-08 | 84,100.00 | 84,900.00 | 82,900.00 | 84,300.00 | 84,300.00 | 210,953 |
| 2024-01-05 | 83,000.00 | 85,500.00 | 82,100.00 | 83,700.00 | 83,700.00 | 318,717 |
| 2024-01-04 | 82,700.00 | 86,300.00 | 78,800.00 | 84,700.00 | 84,700.00 | 638,343 |
| 2024-01-03 | 82,300.00 | 87,500.00 | 81,500.00 | 84,600.00 | 84,600.00 | 631,158 |
| 2024-01-02 | 81,000.00 | 84,400.00 | 80,400.00 | 83,100.00 | 83,100.00 | 512,013 |
| 2023-12-28 | 76,600.00 | 79,600.00 | 75,700.00 | 79,500.00 | 79,500.00 | 268,871 |
| 2023-12-27 | 73,800.00 | 77,500.00 | 73,400.00 | 76,500.00 | 76,500.00 | 265,894 |
| 2023-12-26 | 75,000.00 | 75,800.00 | 72,500.00 | 73,400.00 | 73,400.00 | 333,412 |
| 2023-12-22 | 78,200.00 | 78,500.00 | 76,300.00 | 76,700.00 | 76,700.00 | 194,886 |
| 2023-12-21 | 76,900.00 | 78,500.00 | 75,700.00 | 77,500.00 | 77,500.00 | 286,720 |
| 2023-12-20 | 79,100.00 | 79,900.00 | 77,200.00 | 78,200.00 | 78,200.00 | 217,235 |
| 2023-12-19 | 78,300.00 | 80,100.00 | 77,300.00 | 79,100.00 | 79,100.00 | 267,929 |
| 2023-12-18 | 77,200.00 | 81,700.00 | 76,500.00 | 79,400.00 | 79,400.00 | 957,465 |
| 2023-12-15 | 72,600.00 | 75,500.00 | 71,500.00 | 74,700.00 | 74,700.00 | 496,447 |
| 2023-12-14 | 71,700.00 | 72,500.00 | 70,300.00 | 71,800.00 | 71,800.00 | 236,525 |
| 2023-12-13 | 72,000.00 | 73,000.00 | 69,900.00 | 70,300.00 | 70,300.00 | 317,760 |
| 2023-12-12 | 72,500.00 | 74,500.00 | 71,700.00 | 73,100.00 | 73,100.00 | 198,290 |
| 2023-12-11 | 75,000.00 | 77,600.00 | 72,800.00 | 73,000.00 | 73,000.00 | 657,870 |
| 2023-12-08 | 71,200.00 | 74,000.00 | 70,300.00 | 73,600.00 | 73,600.00 | 432,004 |
| 2023-12-07 | 71,100.00 | 71,900.00 | 69,100.00 | 70,800.00 | 70,800.00 | 308,887 |
| 2023-12-06 | 69,500.00 | 72,500.00 | 68,400.00 | 70,900.00 | 70,900.00 | 533,561 |
| 2023-12-05 | 67,500.00 | 71,500.00 | 67,100.00 | 68,400.00 | 68,400.00 | 583,087 |
| 2023-12-04 | 67,900.00 | 72,000.00 | 66,100.00 | 68,100.00 | 68,100.00 | 1,693,993 |
| 2023-12-01 | 64,500.00 | 65,800.00 | 61,600.00 | 62,000.00 | 62,000.00 | 481,226 |
| 2023-11-30 | 60,500.00 | 62,000.00 | 60,000.00 | 61,400.00 | 61,400.00 | 136,111 |
| 2023-11-29 | 60,500.00 | 60,900.00 | 59,300.00 | 60,500.00 | 60,500.00 | 130,729 |
| 2023-11-28 | 62,000.00 | 62,200.00 | 59,900.00 | 60,500.00 | 60,500.00 | 150,555 |
| 2023-11-27 | 62,300.00 | 62,900.00 | 61,100.00 | 61,400.00 | 61,400.00 | 124,185 |
| 2023-11-24 | 61,700.00 | 62,600.00 | 61,300.00 | 61,600.00 | 61,600.00 | 123,223 |
| 2023-11-23 | 63,300.00 | 64,100.00 | 62,000.00 | 62,600.00 | 62,600.00 | 140,077 |
| 2023-11-22 | 62,300.00 | 63,900.00 | 62,100.00 | 63,700.00 | 63,700.00 | 127,585 |
| 2023-11-21 | 62,100.00 | 63,400.00 | 61,000.00 | 63,300.00 | 63,300.00 | 188,343 |
| 2023-11-20 | 59,200.00 | 62,600.00 | 59,100.00 | 61,700.00 | 61,700.00 | 209,535 |
| 2023-11-17 | 58,300.00 | 61,500.00 | 58,000.00 | 59,200.00 | 59,200.00 | 295,961 |
| 2023-11-16 | 58,400.00 | 59,200.00 | 57,700.00 | 58,800.00 | 58,800.00 | 104,793 |
| 2023-11-15 | 58,300.00 | 59,500.00 | 56,900.00 | 58,300.00 | 58,300.00 | 404,676 |
| 2023-11-14 | 58,500.00 | 59,800.00 | 57,700.00 | 58,800.00 | 58,800.00 | 279,933 |
| 2023-11-13 | 56,000.00 | 58,700.00 | 55,900.00 | 58,000.00 | 58,000.00 | 329,138 |
| 2023-11-10 | 55,600.00 | 56,300.00 | 54,200.00 | 54,200.00 | 54,200.00 | 131,274 |
| 2023-11-09 | 57,700.00 | 58,100.00 | 55,900.00 | 56,800.00 | 56,800.00 | 111,279 |
| 2023-11-08 | 58,200.00 | 59,800.00 | 57,000.00 | 57,400.00 | 57,400.00 | 134,549 |
| 2023-11-07 | 60,100.00 | 60,300.00 | 56,200.00 | 59,300.00 | 59,300.00 | 438,467 |
| 2023-11-06 | 57,600.00 | 61,600.00 | 55,300.00 | 61,300.00 | 61,300.00 | 793,836 |
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.