Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 70,300.00 | 70,300.00 | 66,300.00 | 67,700.00 | 67,700.00 | 379,292 |
| 2023-05-08 | 72,400.00 | 73,800.00 | 70,200.00 | 70,500.00 | 70,500.00 | 268,977 |
| 2023-05-04 | 71,300.00 | 72,000.00 | 70,200.00 | 71,500.00 | 71,500.00 | 203,793 |
| 2023-05-03 | 72,400.00 | 73,800.00 | 70,800.00 | 71,300.00 | 71,300.00 | 220,952 |
| 2023-05-02 | 70,700.00 | 73,800.00 | 70,500.00 | 72,900.00 | 72,900.00 | 350,016 |
| 2023-04-28 | 74,800.00 | 74,900.00 | 69,800.00 | 69,800.00 | 69,800.00 | 456,850 |
| 2023-04-27 | 69,100.00 | 73,900.00 | 68,000.00 | 73,500.00 | 73,500.00 | 535,751 |
| 2023-04-26 | 67,600.00 | 70,000.00 | 66,700.00 | 68,900.00 | 68,900.00 | 397,888 |
| 2023-04-25 | 70,400.00 | 71,200.00 | 66,400.00 | 68,200.00 | 68,200.00 | 493,976 |
| 2023-04-24 | 72,900.00 | 73,900.00 | 69,600.00 | 70,100.00 | 70,100.00 | 411,023 |
| 2023-04-21 | 70,700.00 | 74,200.00 | 70,000.00 | 72,500.00 | 72,500.00 | 604,930 |
| 2023-04-20 | 78,000.00 | 79,000.00 | 71,700.00 | 72,100.00 | 72,100.00 | 1,093,155 |
| 2023-04-19 | 80,100.00 | 81,500.00 | 76,700.00 | 77,400.00 | 77,400.00 | 3,550,446 |
| 2023-04-18 | 80,200.00 | 80,300.00 | 74,500.00 | 74,500.00 | 74,500.00 | 943,064 |
| 2023-04-17 | 77,000.00 | 80,200.00 | 75,000.00 | 80,100.00 | 80,100.00 | 924,743 |
| 2023-04-14 | 77,900.00 | 78,000.00 | 74,400.00 | 75,600.00 | 75,600.00 | 632,391 |
| 2023-04-13 | 72,900.00 | 76,600.00 | 70,600.00 | 76,400.00 | 76,400.00 | 1,112,475 |
| 2023-04-12 | 80,000.00 | 80,500.00 | 72,800.00 | 73,000.00 | 73,000.00 | 3,582,014 |
| 2023-04-11 | 86,000.00 | 87,200.00 | 80,600.00 | 82,900.00 | 82,900.00 | 696,143 |
| 2023-04-10 | 91,500.00 | 92,400.00 | 84,900.00 | 86,000.00 | 86,000.00 | 934,201 |
| 2023-04-07 | 87,700.00 | 91,200.00 | 85,700.00 | 89,500.00 | 89,500.00 | 601,351 |
| 2023-04-06 | 84,100.00 | 92,200.00 | 83,800.00 | 87,000.00 | 87,000.00 | 1,027,351 |
| 2023-04-05 | 85,700.00 | 86,800.00 | 81,600.00 | 85,600.00 | 85,600.00 | 728,324 |
| 2023-04-04 | 82,800.00 | 94,300.00 | 80,000.00 | 84,800.00 | 84,800.00 | 1,769,027 |
| 2023-04-03 | 74,900.00 | 84,600.00 | 73,600.00 | 83,400.00 | 83,400.00 | 2,503,578 |
| 2023-03-31 | 72,200.00 | 74,600.00 | 69,700.00 | 70,600.00 | 70,600.00 | 525,610 |
| 2023-03-30 | 78,300.00 | 78,400.00 | 72,200.00 | 72,200.00 | 72,200.00 | 937,083 |
| 2023-03-29 | 63,300.00 | 81,000.00 | 63,300.00 | 78,300.00 | 78,300.00 | 2,482,945 |
| 2023-03-28 | 63,100.00 | 63,900.00 | 61,700.00 | 63,000.00 | 63,000.00 | 222,302 |
| 2023-03-27 | 62,400.00 | 64,600.00 | 62,000.00 | 63,300.00 | 63,300.00 | 291,713 |
| 2023-03-24 | 63,200.00 | 64,000.00 | 61,200.00 | 61,700.00 | 61,700.00 | 277,748 |
| 2023-03-23 | 60,600.00 | 63,700.00 | 60,100.00 | 61,700.00 | 61,700.00 | 372,932 |
| 2023-03-22 | 59,500.00 | 62,300.00 | 59,400.00 | 61,200.00 | 61,200.00 | 271,419 |
| 2023-03-21 | 58,700.00 | 59,500.00 | 58,000.00 | 58,400.00 | 58,400.00 | 119,358 |
| 2023-03-20 | 57,300.00 | 58,600.00 | 57,000.00 | 58,100.00 | 58,100.00 | 112,430 |
| 2023-03-17 | 61,700.00 | 61,800.00 | 57,600.00 | 58,600.00 | 58,600.00 | 198,412 |
| 2023-03-16 | 59,800.00 | 61,700.00 | 58,700.00 | 60,200.00 | 60,200.00 | 159,446 |
| 2023-03-15 | 58,400.00 | 61,400.00 | 58,100.00 | 60,100.00 | 60,100.00 | 191,980 |
| 2023-03-14 | 60,000.00 | 60,200.00 | 56,700.00 | 56,700.00 | 56,700.00 | 196,914 |
| 2023-03-13 | 60,000.00 | 60,700.00 | 58,800.00 | 60,400.00 | 60,400.00 | 187,786 |
| 2023-03-10 | 60,300.00 | 61,400.00 | 60,000.00 | 60,700.00 | 60,700.00 | 165,290 |
| 2023-03-09 | 65,400.00 | 66,500.00 | 61,500.00 | 61,800.00 | 61,800.00 | 302,437 |
| 2023-03-08 | 65,500.00 | 67,200.00 | 65,000.00 | 65,300.00 | 65,300.00 | 193,063 |
| 2023-03-07 | 68,000.00 | 70,700.00 | 66,700.00 | 66,700.00 | 66,700.00 | 369,987 |
| 2023-03-06 | 69,900.00 | 71,200.00 | 68,200.00 | 68,800.00 | 68,800.00 | 520,615 |
| 2023-03-03 | 62,700.00 | 68,400.00 | 61,900.00 | 67,900.00 | 67,900.00 | 631,627 |
| 2023-03-02 | 61,600.00 | 64,100.00 | 61,000.00 | 62,500.00 | 62,500.00 | 264,212 |
| 2023-02-28 | 61,600.00 | 62,200.00 | 60,500.00 | 60,800.00 | 60,800.00 | 255,296 |
| 2023-02-27 | 62,000.00 | 62,300.00 | 60,300.00 | 60,800.00 | 60,800.00 | 213,782 |
| 2023-02-24 | 64,000.00 | 64,500.00 | 62,600.00 | 62,900.00 | 62,900.00 | 137,167 |
| 2023-02-23 | 66,500.00 | 66,500.00 | 63,000.00 | 63,500.00 | 63,500.00 | 319,863 |
| 2023-02-22 | 66,500.00 | 68,900.00 | 65,200.00 | 66,000.00 | 66,000.00 | 299,571 |
| 2023-02-21 | 64,200.00 | 69,700.00 | 63,300.00 | 68,000.00 | 68,000.00 | 563,819 |
| 2023-02-20 | 62,700.00 | 64,400.00 | 62,000.00 | 63,900.00 | 63,900.00 | 303,468 |
| 2023-02-17 | 62,600.00 | 63,400.00 | 61,200.00 | 61,300.00 | 61,300.00 | 166,295 |
| 2023-02-16 | 61,300.00 | 64,600.00 | 61,300.00 | 64,100.00 | 64,100.00 | 175,303 |
| 2023-02-15 | 62,300.00 | 64,100.00 | 60,600.00 | 60,700.00 | 60,700.00 | 232,349 |
| 2023-02-14 | 62,600.00 | 62,700.00 | 60,900.00 | 62,000.00 | 62,000.00 | 113,474 |
| 2023-02-13 | 61,700.00 | 63,100.00 | 60,900.00 | 61,700.00 | 61,700.00 | 107,186 |
| 2023-02-10 | 65,000.00 | 65,000.00 | 62,300.00 | 62,500.00 | 62,500.00 | 149,483 |
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.