Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 71,400.00 | 74,900.00 | 71,100.00 | 73,900.00 | 73,900.00 | 315,350 |
| 2022-11-11 | 69,400.00 | 71,500.00 | 68,100.00 | 71,500.00 | 71,500.00 | 304,997 |
| 2022-11-10 | 67,700.00 | 69,100.00 | 67,200.00 | 67,300.00 | 67,300.00 | 122,886 |
| 2022-11-09 | 69,900.00 | 70,300.00 | 67,500.00 | 68,600.00 | 68,600.00 | 271,934 |
| 2022-11-08 | 71,300.00 | 71,300.00 | 67,900.00 | 69,900.00 | 69,900.00 | 114,506 |
| 2022-11-07 | 71,800.00 | 71,900.00 | 68,700.00 | 69,700.00 | 69,700.00 | 184,416 |
| 2022-11-04 | 71,600.00 | 72,300.00 | 70,600.00 | 71,900.00 | 71,900.00 | 123,059 |
| 2022-11-03 | 70,800.00 | 73,300.00 | 69,000.00 | 71,600.00 | 71,600.00 | 312,331 |
| 2022-11-02 | 75,300.00 | 76,900.00 | 71,900.00 | 73,600.00 | 73,600.00 | 259,807 |
| 2022-11-01 | 73,600.00 | 77,700.00 | 73,500.00 | 76,200.00 | 76,200.00 | 311,763 |
| 2022-10-31 | 74,100.00 | 76,000.00 | 72,500.00 | 74,500.00 | 74,500.00 | 293,589 |
| 2022-10-28 | 70,100.00 | 75,500.00 | 69,100.00 | 73,000.00 | 73,000.00 | 354,895 |
| 2022-10-27 | 70,600.00 | 72,300.00 | 70,100.00 | 70,700.00 | 70,700.00 | 159,008 |
| 2022-10-26 | 69,700.00 | 70,900.00 | 67,800.00 | 69,900.00 | 69,900.00 | 201,052 |
| 2022-10-25 | 73,600.00 | 73,900.00 | 67,800.00 | 69,500.00 | 69,500.00 | 315,285 |
| 2022-10-24 | 73,700.00 | 75,400.00 | 72,000.00 | 73,000.00 | 73,000.00 | 175,408 |
| 2022-10-21 | 71,200.00 | 73,800.00 | 71,100.00 | 72,100.00 | 72,100.00 | 129,532 |
| 2022-10-20 | 74,300.00 | 75,800.00 | 71,400.00 | 72,100.00 | 72,100.00 | 222,829 |
| 2022-10-19 | 75,900.00 | 79,200.00 | 73,300.00 | 74,400.00 | 74,400.00 | 376,949 |
| 2022-10-18 | 76,200.00 | 77,700.00 | 74,400.00 | 75,700.00 | 75,700.00 | 265,899 |
| 2022-10-17 | 66,500.00 | 76,000.00 | 66,200.00 | 75,600.00 | 75,600.00 | 481,687 |
| 2022-10-14 | 68,200.00 | 68,900.00 | 66,600.00 | 68,000.00 | 68,000.00 | 115,528 |
| 2022-10-13 | 69,200.00 | 69,300.00 | 66,300.00 | 66,300.00 | 66,300.00 | 121,877 |
| 2022-10-12 | 67,300.00 | 69,800.00 | 66,600.00 | 69,100.00 | 69,100.00 | 106,841 |
| 2022-10-11 | 68,400.00 | 68,700.00 | 66,400.00 | 67,200.00 | 67,200.00 | 168,333 |
| 2022-10-07 | 69,900.00 | 71,600.00 | 68,700.00 | 70,400.00 | 70,400.00 | 167,333 |
| 2022-10-06 | 65,400.00 | 71,300.00 | 64,900.00 | 70,500.00 | 70,500.00 | 251,185 |
| 2022-10-05 | 69,000.00 | 70,000.00 | 64,500.00 | 64,700.00 | 64,700.00 | 189,934 |
| 2022-10-04 | 67,500.00 | 68,600.00 | 66,800.00 | 67,500.00 | 67,500.00 | 144,677 |
| 2022-09-30 | 66,100.00 | 68,200.00 | 63,000.00 | 66,800.00 | 66,800.00 | 285,202 |
| 2022-09-29 | 69,300.00 | 72,000.00 | 67,300.00 | 67,300.00 | 67,300.00 | 268,977 |
| 2022-09-28 | 71,500.00 | 72,700.00 | 67,100.00 | 67,300.00 | 67,300.00 | 257,785 |
| 2022-09-27 | 70,900.00 | 71,600.00 | 66,800.00 | 71,200.00 | 71,200.00 | 214,873 |
| 2022-09-26 | 72,500.00 | 72,700.00 | 68,900.00 | 70,900.00 | 70,900.00 | 307,379 |
| 2022-09-23 | 76,400.00 | 77,000.00 | 73,300.00 | 75,000.00 | 75,000.00 | 298,297 |
| 2022-09-22 | 70,900.00 | 76,500.00 | 70,400.00 | 75,500.00 | 75,500.00 | 384,009 |
| 2022-09-21 | 69,800.00 | 72,700.00 | 67,700.00 | 72,700.00 | 72,700.00 | 238,497 |
| 2022-09-20 | 68,000.00 | 71,400.00 | 66,600.00 | 70,300.00 | 70,300.00 | 299,262 |
| 2022-09-19 | 73,500.00 | 73,500.00 | 64,200.00 | 66,600.00 | 66,600.00 | 373,731 |
| 2022-09-16 | 71,300.00 | 76,300.00 | 70,300.00 | 73,200.00 | 73,200.00 | 484,961 |
| 2022-09-15 | 70,900.00 | 72,500.00 | 67,700.00 | 72,400.00 | 72,400.00 | 507,485 |
| 2022-09-14 | 66,000.00 | 70,300.00 | 64,000.00 | 69,400.00 | 69,400.00 | 463,952 |
| 2022-09-13 | 68,200.00 | 70,600.00 | 67,000.00 | 68,200.00 | 68,200.00 | 602,731 |
| 2022-09-08 | 57,500.00 | 68,000.00 | 57,500.00 | 66,000.00 | 66,000.00 | 1,439,793 |
| 2022-09-07 | 54,800.00 | 57,000.00 | 54,800.00 | 56,700.00 | 56,700.00 | 109,785 |
| 2022-09-06 | 54,100.00 | 56,600.00 | 54,100.00 | 55,400.00 | 55,400.00 | 87,682 |
| 2022-09-05 | 55,000.00 | 55,500.00 | 53,800.00 | 54,100.00 | 54,100.00 | 86,258 |
| 2022-09-02 | 57,100.00 | 57,900.00 | 54,800.00 | 55,000.00 | 55,000.00 | 154,559 |
| 2022-09-01 | 58,700.00 | 58,700.00 | 56,700.00 | 56,800.00 | 56,800.00 | 98,585 |
| 2022-08-31 | 55,900.00 | 59,500.00 | 55,200.00 | 59,500.00 | 59,500.00 | 185,579 |
| 2022-08-30 | 54,300.00 | 56,200.00 | 54,100.00 | 55,900.00 | 55,900.00 | 104,839 |
| 2022-08-29 | 54,800.00 | 55,700.00 | 53,400.00 | 53,700.00 | 53,700.00 | 197,514 |
| 2022-08-26 | 60,100.00 | 60,200.00 | 57,900.00 | 58,100.00 | 58,100.00 | 92,406 |
| 2022-08-25 | 56,700.00 | 60,000.00 | 56,200.00 | 59,300.00 | 59,300.00 | 162,765 |
| 2022-08-24 | 56,600.00 | 57,600.00 | 54,500.00 | 56,300.00 | 56,300.00 | 139,631 |
| 2022-08-23 | 56,100.00 | 57,600.00 | 55,500.00 | 56,400.00 | 56,400.00 | 136,708 |
| 2022-08-22 | 60,100.00 | 60,500.00 | 57,000.00 | 57,100.00 | 57,100.00 | 194,254 |
| 2022-08-19 | 63,400.00 | 65,000.00 | 60,700.00 | 61,000.00 | 61,000.00 | 218,805 |
| 2022-08-18 | 63,100.00 | 65,600.00 | 63,000.00 | 64,200.00 | 64,200.00 | 248,217 |
| 2022-08-17 | 57,000.00 | 65,200.00 | 56,700.00 | 64,700.00 | 64,700.00 | 747,317 |
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.