Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 63,200.00 | 65,200.00 | 62,700.00 | 64,500.00 | 64,500.00 | 154,814 |
| 2023-02-08 | 65,000.00 | 65,300.00 | 62,800.00 | 63,200.00 | 63,200.00 | 106,131 |
| 2023-02-07 | 61,200.00 | 65,000.00 | 60,900.00 | 63,900.00 | 63,900.00 | 204,382 |
| 2023-02-06 | 61,800.00 | 62,500.00 | 61,000.00 | 61,300.00 | 61,300.00 | 89,511 |
| 2023-02-03 | 62,200.00 | 62,500.00 | 61,200.00 | 62,000.00 | 62,000.00 | 101,002 |
| 2023-02-02 | 61,700.00 | 62,300.00 | 61,100.00 | 62,100.00 | 62,100.00 | 145,614 |
| 2023-02-01 | 60,100.00 | 61,400.00 | 59,800.00 | 60,700.00 | 60,700.00 | 103,533 |
| 2023-01-31 | 59,000.00 | 60,000.00 | 58,500.00 | 59,700.00 | 59,700.00 | 116,100 |
| 2023-01-30 | 60,500.00 | 61,300.00 | 59,400.00 | 59,900.00 | 59,900.00 | 80,734 |
| 2023-01-27 | 62,000.00 | 62,800.00 | 60,300.00 | 60,300.00 | 60,300.00 | 124,598 |
| 2023-01-26 | 58,400.00 | 61,300.00 | 58,300.00 | 61,200.00 | 61,200.00 | 189,511 |
| 2023-01-25 | 57,200.00 | 58,600.00 | 56,900.00 | 58,400.00 | 58,400.00 | 102,497 |
| 2023-01-20 | 56,200.00 | 57,100.00 | 56,100.00 | 56,500.00 | 56,500.00 | 46,621 |
| 2023-01-19 | 56,200.00 | 57,100.00 | 55,000.00 | 56,900.00 | 56,900.00 | 82,302 |
| 2023-01-18 | 56,500.00 | 57,200.00 | 55,800.00 | 56,500.00 | 56,500.00 | 68,250 |
| 2023-01-17 | 57,100.00 | 57,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | 69,806 |
| 2023-01-16 | 58,000.00 | 58,600.00 | 57,100.00 | 57,100.00 | 57,100.00 | 50,705 |
| 2023-01-13 | 58,500.00 | 58,700.00 | 57,400.00 | 57,700.00 | 57,700.00 | 52,305 |
| 2023-01-12 | 59,900.00 | 59,900.00 | 58,100.00 | 58,400.00 | 58,400.00 | 93,644 |
| 2023-01-11 | 56,900.00 | 59,200.00 | 56,900.00 | 58,500.00 | 58,500.00 | 80,239 |
| 2023-01-10 | 57,400.00 | 58,300.00 | 55,800.00 | 56,500.00 | 56,500.00 | 81,158 |
| 2023-01-09 | 56,500.00 | 57,500.00 | 56,200.00 | 57,100.00 | 57,100.00 | 62,289 |
| 2023-01-06 | 54,000.00 | 56,100.00 | 53,700.00 | 55,900.00 | 55,900.00 | 62,094 |
| 2023-01-05 | 56,600.00 | 57,500.00 | 54,300.00 | 54,700.00 | 54,700.00 | 83,560 |
| 2023-01-04 | 54,500.00 | 56,800.00 | 53,100.00 | 56,600.00 | 56,600.00 | 93,805 |
| 2023-01-03 | 53,900.00 | 56,200.00 | 53,800.00 | 56,100.00 | 56,100.00 | 81,977 |
| 2023-01-02 | 53,200.00 | 56,500.00 | 53,200.00 | 54,200.00 | 54,200.00 | 116,645 |
| 2022-12-29 | 54,500.00 | 54,900.00 | 52,000.00 | 52,600.00 | 52,600.00 | 129,476 |
| 2022-12-28 | 55,500.00 | 55,900.00 | 53,500.00 | 54,900.00 | 54,900.00 | 144,528 |
| 2022-12-27 | 54,800.00 | 56,200.00 | 54,800.00 | 56,100.00 | 56,100.00 | 100,834 |
| 2022-12-26 | 53,000.00 | 54,900.00 | 52,600.00 | 54,900.00 | 54,900.00 | 119,705 |
| 2022-12-23 | 56,000.00 | 56,100.00 | 53,500.00 | 53,600.00 | 53,600.00 | 169,069 |
| 2022-12-22 | 56,000.00 | 57,200.00 | 56,000.00 | 57,100.00 | 57,100.00 | 86,395 |
| 2022-12-21 | 56,700.00 | 57,400.00 | 55,500.00 | 55,500.00 | 55,500.00 | 53,874 |
| 2022-12-20 | 56,100.00 | 58,100.00 | 56,000.00 | 56,100.00 | 56,100.00 | 67,923 |
| 2022-12-19 | 57,400.00 | 57,900.00 | 56,000.00 | 56,700.00 | 56,700.00 | 100,711 |
| 2022-12-16 | 58,300.00 | 58,800.00 | 57,900.00 | 58,300.00 | 58,300.00 | 73,425 |
| 2022-12-15 | 61,100.00 | 61,700.00 | 59,300.00 | 59,600.00 | 59,600.00 | 67,559 |
| 2022-12-14 | 59,800.00 | 61,300.00 | 58,900.00 | 61,300.00 | 61,300.00 | 73,577 |
| 2022-12-13 | 59,300.00 | 59,800.00 | 58,100.00 | 59,300.00 | 59,300.00 | 79,391 |
| 2022-12-12 | 60,100.00 | 60,300.00 | 58,400.00 | 59,300.00 | 59,300.00 | 95,879 |
| 2022-12-09 | 62,400.00 | 62,900.00 | 59,300.00 | 60,800.00 | 60,800.00 | 193,597 |
| 2022-12-08 | 61,900.00 | 63,400.00 | 61,500.00 | 62,300.00 | 62,300.00 | 127,012 |
| 2022-12-07 | 61,400.00 | 62,600.00 | 61,000.00 | 61,500.00 | 61,500.00 | 85,349 |
| 2022-12-06 | 62,100.00 | 63,000.00 | 61,000.00 | 61,900.00 | 61,900.00 | 98,679 |
| 2022-12-05 | 64,500.00 | 65,400.00 | 61,900.00 | 62,500.00 | 62,500.00 | 142,577 |
| 2022-12-02 | 65,500.00 | 66,700.00 | 64,400.00 | 64,500.00 | 64,500.00 | 94,268 |
| 2022-12-01 | 65,800.00 | 66,700.00 | 65,200.00 | 65,500.00 | 65,500.00 | 141,052 |
| 2022-11-30 | 65,100.00 | 65,500.00 | 64,000.00 | 64,500.00 | 64,500.00 | 81,635 |
| 2022-11-29 | 64,300.00 | 65,100.00 | 63,300.00 | 64,700.00 | 64,700.00 | 134,990 |
| 2022-11-28 | 65,900.00 | 67,000.00 | 64,300.00 | 65,000.00 | 65,000.00 | 183,328 |
| 2022-11-25 | 65,700.00 | 66,300.00 | 64,000.00 | 65,300.00 | 65,300.00 | 179,072 |
| 2022-11-24 | 63,000.00 | 65,100.00 | 63,000.00 | 65,100.00 | 65,100.00 | 136,424 |
| 2022-11-23 | 60,100.00 | 63,200.00 | 59,800.00 | 62,900.00 | 62,900.00 | 177,300 |
| 2022-11-22 | 58,000.00 | 60,700.00 | 58,000.00 | 59,700.00 | 59,700.00 | 236,364 |
| 2022-11-21 | 61,600.00 | 62,500.00 | 58,300.00 | 58,600.00 | 58,600.00 | 305,953 |
| 2022-11-18 | 64,400.00 | 65,800.00 | 62,000.00 | 62,100.00 | 62,100.00 | 290,576 |
| 2022-11-17 | 68,100.00 | 68,400.00 | 63,800.00 | 64,300.00 | 64,300.00 | 282,008 |
| 2022-11-16 | 71,000.00 | 71,000.00 | 68,000.00 | 68,700.00 | 68,700.00 | 322,922 |
| 2022-11-15 | 75,500.00 | 75,600.00 | 70,800.00 | 71,000.00 | 71,000.00 | 328,498 |
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.