Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 68,000.00 | 68,600.00 | 66,500.00 | 68,500.00 | 68,500.00 | 290,353 |
| 2023-08-02 | 70,300.00 | 70,800.00 | 68,000.00 | 68,100.00 | 68,100.00 | 345,798 |
| 2023-08-01 | 73,400.00 | 73,500.00 | 69,100.00 | 71,800.00 | 71,800.00 | 541,955 |
| 2023-07-31 | 67,800.00 | 71,000.00 | 67,400.00 | 70,500.00 | 70,500.00 | 409,136 |
| 2023-07-28 | 66,600.00 | 68,400.00 | 65,400.00 | 67,400.00 | 67,400.00 | 427,973 |
| 2023-07-27 | 69,400.00 | 70,800.00 | 66,400.00 | 67,200.00 | 67,200.00 | 507,818 |
| 2023-07-26 | 73,300.00 | 78,400.00 | 67,800.00 | 68,300.00 | 68,300.00 | 2,013,291 |
| 2023-07-25 | 74,500.00 | 74,900.00 | 72,000.00 | 72,600.00 | 72,600.00 | 511,331 |
| 2023-07-24 | 74,900.00 | 75,200.00 | 72,800.00 | 73,300.00 | 73,300.00 | 645,821 |
| 2023-07-21 | 71,000.00 | 74,500.00 | 70,500.00 | 73,400.00 | 73,400.00 | 569,707 |
| 2023-07-20 | 68,500.00 | 75,100.00 | 67,500.00 | 72,300.00 | 72,300.00 | 983,410 |
| 2023-07-19 | 72,100.00 | 72,200.00 | 68,000.00 | 68,300.00 | 68,300.00 | 482,546 |
| 2023-07-18 | 68,600.00 | 71,800.00 | 68,300.00 | 71,800.00 | 71,800.00 | 525,051 |
| 2023-07-17 | 67,800.00 | 68,800.00 | 66,800.00 | 68,400.00 | 68,400.00 | 153,966 |
| 2023-07-14 | 69,400.00 | 69,400.00 | 66,700.00 | 67,900.00 | 67,900.00 | 302,293 |
| 2023-07-13 | 69,600.00 | 70,100.00 | 68,800.00 | 68,900.00 | 68,900.00 | 173,945 |
| 2023-07-12 | 69,400.00 | 70,200.00 | 68,600.00 | 69,500.00 | 69,500.00 | 152,946 |
| 2023-07-11 | 66,800.00 | 69,900.00 | 66,800.00 | 69,200.00 | 69,200.00 | 210,481 |
| 2023-07-10 | 68,700.00 | 68,700.00 | 66,200.00 | 66,300.00 | 66,300.00 | 223,536 |
| 2023-07-07 | 68,500.00 | 69,700.00 | 67,600.00 | 68,300.00 | 68,300.00 | 143,244 |
| 2023-07-06 | 71,200.00 | 71,300.00 | 68,200.00 | 68,500.00 | 68,500.00 | 298,900 |
| 2023-07-05 | 69,900.00 | 72,900.00 | 69,500.00 | 71,700.00 | 71,700.00 | 289,763 |
| 2023-07-04 | 71,600.00 | 71,600.00 | 69,300.00 | 70,000.00 | 70,000.00 | 220,866 |
| 2023-07-03 | 71,500.00 | 72,000.00 | 70,700.00 | 71,100.00 | 71,100.00 | 238,733 |
| 2023-06-30 | 68,500.00 | 71,200.00 | 67,400.00 | 71,000.00 | 71,000.00 | 209,234 |
| 2023-06-29 | 69,000.00 | 70,600.00 | 67,800.00 | 68,500.00 | 68,500.00 | 218,659 |
| 2023-06-28 | 70,000.00 | 71,700.00 | 68,600.00 | 69,100.00 | 69,100.00 | 358,171 |
| 2023-06-27 | 66,700.00 | 69,600.00 | 65,400.00 | 68,900.00 | 68,900.00 | 265,924 |
| 2023-06-26 | 67,800.00 | 68,100.00 | 66,800.00 | 66,800.00 | 66,800.00 | 176,677 |
| 2023-06-23 | 69,700.00 | 69,900.00 | 67,500.00 | 68,200.00 | 68,200.00 | 157,131 |
| 2023-06-22 | 68,000.00 | 69,800.00 | 67,800.00 | 69,000.00 | 69,000.00 | 158,141 |
| 2023-06-21 | 69,800.00 | 70,700.00 | 68,200.00 | 68,600.00 | 68,600.00 | 252,633 |
| 2023-06-20 | 71,600.00 | 71,600.00 | 69,700.00 | 69,900.00 | 69,900.00 | 225,494 |
| 2023-06-19 | 72,900.00 | 72,900.00 | 70,600.00 | 71,600.00 | 71,600.00 | 217,850 |
| 2023-06-16 | 73,500.00 | 74,600.00 | 72,100.00 | 72,500.00 | 72,500.00 | 396,608 |
| 2023-06-15 | 72,300.00 | 72,900.00 | 69,900.00 | 71,500.00 | 71,500.00 | 349,762 |
| 2023-06-14 | 75,400.00 | 75,700.00 | 71,000.00 | 71,200.00 | 71,200.00 | 451,945 |
| 2023-06-13 | 74,500.00 | 75,600.00 | 72,900.00 | 74,700.00 | 74,700.00 | 337,243 |
| 2023-06-12 | 73,100.00 | 74,100.00 | 72,600.00 | 73,900.00 | 73,900.00 | 289,942 |
| 2023-06-09 | 76,300.00 | 76,800.00 | 72,100.00 | 72,500.00 | 72,500.00 | 505,660 |
| 2023-06-08 | 75,300.00 | 75,700.00 | 74,200.00 | 74,800.00 | 74,800.00 | 253,983 |
| 2023-06-07 | 74,200.00 | 75,900.00 | 73,400.00 | 75,700.00 | 75,700.00 | 288,266 |
| 2023-06-05 | 73,600.00 | 75,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | 319,770 |
| 2023-06-02 | 72,100.00 | 73,300.00 | 71,700.00 | 72,800.00 | 72,800.00 | 216,408 |
| 2023-06-01 | 72,600.00 | 73,200.00 | 70,700.00 | 71,800.00 | 71,800.00 | 217,032 |
| 2023-05-31 | 71,000.00 | 73,200.00 | 70,500.00 | 72,600.00 | 72,600.00 | 366,020 |
| 2023-05-30 | 69,700.00 | 71,500.00 | 69,400.00 | 71,300.00 | 71,300.00 | 392,232 |
| 2023-05-26 | 68,500.00 | 69,800.00 | 68,100.00 | 68,600.00 | 68,600.00 | 150,972 |
| 2023-05-25 | 69,300.00 | 70,000.00 | 67,700.00 | 68,300.00 | 68,300.00 | 179,742 |
| 2023-05-24 | 68,700.00 | 69,900.00 | 67,700.00 | 69,300.00 | 69,300.00 | 140,098 |
| 2023-05-23 | 69,100.00 | 70,700.00 | 68,600.00 | 68,800.00 | 68,800.00 | 308,574 |
| 2023-05-22 | 67,900.00 | 69,000.00 | 66,500.00 | 68,500.00 | 68,500.00 | 183,214 |
| 2023-05-19 | 67,800.00 | 68,500.00 | 66,600.00 | 68,500.00 | 68,500.00 | 207,137 |
| 2023-05-18 | 67,500.00 | 69,000.00 | 66,300.00 | 67,300.00 | 67,300.00 | 303,777 |
| 2023-05-17 | 65,000.00 | 67,200.00 | 64,700.00 | 67,100.00 | 67,100.00 | 178,350 |
| 2023-05-16 | 65,500.00 | 66,500.00 | 64,000.00 | 65,800.00 | 65,800.00 | 326,106 |
| 2023-05-15 | 65,900.00 | 65,900.00 | 61,700.00 | 63,500.00 | 63,500.00 | 297,482 |
| 2023-05-12 | 64,100.00 | 65,700.00 | 64,100.00 | 65,400.00 | 65,400.00 | 192,458 |
| 2023-05-11 | 66,000.00 | 66,800.00 | 64,100.00 | 64,600.00 | 64,600.00 | 247,844 |
| 2023-05-10 | 66,900.00 | 67,300.00 | 65,000.00 | 65,300.00 | 65,300.00 | 286,623 |
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.