Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 51,700.00 | 53,000.00 | 50,100.00 | 52,500.00 | 52,500.00 | 313,517 |
| 2023-11-02 | 50,500.00 | 52,000.00 | 49,300.00 | 50,600.00 | 50,600.00 | 342,523 |
| 2023-11-01 | 52,300.00 | 52,900.00 | 49,500.00 | 50,000.00 | 50,000.00 | 178,425 |
| 2023-10-31 | 55,100.00 | 55,300.00 | 50,600.00 | 51,700.00 | 51,700.00 | 280,731 |
| 2023-10-30 | 55,000.00 | 56,100.00 | 54,000.00 | 55,000.00 | 55,000.00 | 104,416 |
| 2023-10-27 | 53,700.00 | 56,600.00 | 53,400.00 | 55,000.00 | 55,000.00 | 179,929 |
| 2023-10-26 | 52,300.00 | 55,700.00 | 52,300.00 | 53,200.00 | 53,200.00 | 189,057 |
| 2023-10-25 | 57,800.00 | 58,300.00 | 54,400.00 | 54,400.00 | 54,400.00 | 182,348 |
| 2023-10-24 | 53,100.00 | 57,800.00 | 52,000.00 | 57,800.00 | 57,800.00 | 221,187 |
| 2023-10-23 | 55,800.00 | 55,800.00 | 52,800.00 | 52,900.00 | 52,900.00 | 180,485 |
| 2023-10-20 | 57,600.00 | 58,000.00 | 55,000.00 | 55,800.00 | 55,800.00 | 270,053 |
| 2023-10-19 | 56,000.00 | 60,400.00 | 55,000.00 | 58,600.00 | 58,600.00 | 333,268 |
| 2023-10-18 | 58,100.00 | 63,000.00 | 56,900.00 | 57,000.00 | 57,000.00 | 732,884 |
| 2023-10-17 | 56,600.00 | 57,700.00 | 56,100.00 | 56,300.00 | 56,300.00 | 76,332 |
| 2023-10-16 | 54,400.00 | 57,300.00 | 53,900.00 | 56,600.00 | 56,600.00 | 129,579 |
| 2023-10-13 | 56,200.00 | 56,700.00 | 55,200.00 | 55,500.00 | 55,500.00 | 84,174 |
| 2023-10-12 | 55,700.00 | 57,200.00 | 55,300.00 | 56,900.00 | 56,900.00 | 106,899 |
| 2023-10-11 | 52,500.00 | 55,800.00 | 52,500.00 | 55,200.00 | 55,200.00 | 149,777 |
| 2023-10-10 | 54,200.00 | 54,600.00 | 51,500.00 | 51,700.00 | 51,700.00 | 157,328 |
| 2023-10-06 | 53,700.00 | 55,100.00 | 53,700.00 | 54,200.00 | 54,200.00 | 53,805 |
| 2023-10-05 | 54,900.00 | 56,000.00 | 53,900.00 | 54,200.00 | 54,200.00 | 117,657 |
| 2023-10-04 | 55,600.00 | 55,900.00 | 53,200.00 | 54,000.00 | 54,000.00 | 174,382 |
| 2023-09-27 | 54,500.00 | 57,300.00 | 54,200.00 | 57,100.00 | 57,100.00 | 131,976 |
| 2023-09-26 | 55,300.00 | 56,400.00 | 54,700.00 | 55,000.00 | 55,000.00 | 104,162 |
| 2023-09-25 | 57,100.00 | 58,300.00 | 55,400.00 | 55,600.00 | 55,600.00 | 138,520 |
| 2023-09-22 | 55,500.00 | 57,900.00 | 55,200.00 | 57,300.00 | 57,300.00 | 122,862 |
| 2023-09-21 | 58,400.00 | 58,900.00 | 56,300.00 | 56,400.00 | 56,400.00 | 181,347 |
| 2023-09-20 | 57,500.00 | 59,300.00 | 57,300.00 | 59,300.00 | 59,300.00 | 147,636 |
| 2023-09-19 | 61,000.00 | 61,100.00 | 57,800.00 | 58,300.00 | 58,300.00 | 318,297 |
| 2023-09-18 | 61,200.00 | 61,900.00 | 61,100.00 | 61,100.00 | 61,100.00 | 85,761 |
| 2023-09-15 | 61,600.00 | 62,300.00 | 61,000.00 | 61,700.00 | 61,700.00 | 111,345 |
| 2023-09-14 | 61,500.00 | 61,900.00 | 60,800.00 | 61,400.00 | 61,400.00 | 127,510 |
| 2023-09-13 | 61,900.00 | 62,700.00 | 60,800.00 | 61,000.00 | 61,000.00 | 136,972 |
| 2023-09-12 | 61,300.00 | 63,700.00 | 60,700.00 | 62,300.00 | 62,300.00 | 294,650 |
| 2023-09-11 | 63,100.00 | 63,200.00 | 59,800.00 | 60,600.00 | 60,600.00 | 286,461 |
| 2023-09-08 | 63,700.00 | 63,700.00 | 62,100.00 | 63,200.00 | 63,200.00 | 152,670 |
| 2023-09-07 | 66,000.00 | 66,200.00 | 63,100.00 | 63,100.00 | 63,100.00 | 202,968 |
| 2023-09-06 | 64,700.00 | 67,900.00 | 64,200.00 | 66,000.00 | 66,000.00 | 349,328 |
| 2023-09-05 | 63,600.00 | 64,200.00 | 62,700.00 | 63,800.00 | 63,800.00 | 145,324 |
| 2023-09-04 | 62,800.00 | 63,900.00 | 62,500.00 | 63,600.00 | 63,600.00 | 172,818 |
| 2023-09-01 | 66,200.00 | 66,500.00 | 63,500.00 | 63,600.00 | 63,600.00 | 255,656 |
| 2023-08-31 | 67,000.00 | 67,900.00 | 65,800.00 | 66,700.00 | 66,700.00 | 165,952 |
| 2023-08-30 | 67,800.00 | 68,200.00 | 66,800.00 | 66,900.00 | 66,900.00 | 159,930 |
| 2023-08-29 | 67,300.00 | 67,700.00 | 66,700.00 | 67,200.00 | 67,200.00 | 141,284 |
| 2023-08-28 | 68,800.00 | 68,900.00 | 67,200.00 | 67,300.00 | 67,300.00 | 174,226 |
| 2023-08-25 | 66,200.00 | 69,000.00 | 65,700.00 | 68,300.00 | 68,300.00 | 248,534 |
| 2023-08-24 | 66,600.00 | 67,800.00 | 65,800.00 | 67,200.00 | 67,200.00 | 209,893 |
| 2023-08-23 | 66,900.00 | 67,600.00 | 65,000.00 | 65,700.00 | 65,700.00 | 177,459 |
| 2023-08-22 | 66,000.00 | 67,500.00 | 65,600.00 | 66,900.00 | 66,900.00 | 231,201 |
| 2023-08-21 | 63,500.00 | 66,200.00 | 62,900.00 | 65,400.00 | 65,400.00 | 231,840 |
| 2023-08-18 | 62,800.00 | 64,500.00 | 61,000.00 | 63,200.00 | 63,200.00 | 230,652 |
| 2023-08-17 | 62,900.00 | 63,400.00 | 61,300.00 | 63,100.00 | 63,100.00 | 251,314 |
| 2023-08-16 | 63,400.00 | 64,300.00 | 62,100.00 | 63,300.00 | 63,300.00 | 176,450 |
| 2023-08-14 | 64,700.00 | 65,400.00 | 63,100.00 | 63,200.00 | 63,200.00 | 161,730 |
| 2023-08-11 | 64,900.00 | 65,100.00 | 63,800.00 | 64,100.00 | 64,100.00 | 119,658 |
| 2023-08-10 | 64,000.00 | 65,700.00 | 63,500.00 | 64,500.00 | 64,500.00 | 157,148 |
| 2023-08-09 | 63,200.00 | 65,300.00 | 62,800.00 | 64,600.00 | 64,600.00 | 157,022 |
| 2023-08-08 | 64,700.00 | 65,200.00 | 63,000.00 | 63,200.00 | 63,200.00 | 239,109 |
| 2023-08-07 | 67,200.00 | 67,200.00 | 63,800.00 | 64,700.00 | 64,700.00 | 329,995 |
| 2023-08-04 | 68,100.00 | 69,300.00 | 66,800.00 | 66,900.00 | 66,900.00 | 256,144 |
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.