Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 56,500.00 | 57,100.00 | 56,200.00 | 56,300.00 | 56,300.00 | 87,100 |
| 2022-08-12 | 56,700.00 | 56,800.00 | 55,000.00 | 56,300.00 | 56,300.00 | 87,749 |
| 2022-08-11 | 58,600.00 | 58,900.00 | 55,900.00 | 56,700.00 | 56,700.00 | 202,693 |
| 2022-08-10 | 53,200.00 | 58,700.00 | 53,200.00 | 57,600.00 | 57,600.00 | 291,449 |
| 2022-08-09 | 54,900.00 | 55,200.00 | 52,700.00 | 54,200.00 | 54,200.00 | 92,468 |
| 2022-08-08 | 53,900.00 | 54,900.00 | 53,400.00 | 54,900.00 | 54,900.00 | 62,736 |
| 2022-08-05 | 54,500.00 | 55,200.00 | 53,600.00 | 54,100.00 | 54,100.00 | 107,205 |
| 2022-08-04 | 53,500.00 | 54,700.00 | 53,300.00 | 54,100.00 | 54,100.00 | 93,359 |
| 2022-08-03 | 53,300.00 | 53,800.00 | 52,000.00 | 53,000.00 | 53,000.00 | 77,378 |
| 2022-08-02 | 54,000.00 | 54,800.00 | 52,500.00 | 52,900.00 | 52,900.00 | 105,666 |
| 2022-08-01 | 52,500.00 | 54,000.00 | 50,800.00 | 53,900.00 | 53,900.00 | 135,229 |
| 2022-07-29 | 50,500.00 | 53,700.00 | 50,500.00 | 52,000.00 | 52,000.00 | 184,112 |
| 2022-07-28 | 50,100.00 | 51,300.00 | 49,600.00 | 50,100.00 | 50,100.00 | 112,045 |
| 2022-07-27 | 48,950.00 | 49,550.00 | 48,400.00 | 49,300.00 | 49,300.00 | 64,226 |
| 2022-07-26 | 48,150.00 | 49,850.00 | 47,750.00 | 49,100.00 | 49,100.00 | 91,923 |
| 2022-07-25 | 47,850.00 | 48,850.00 | 47,000.00 | 48,750.00 | 48,750.00 | 95,488 |
| 2022-07-22 | 48,850.00 | 50,300.00 | 47,800.00 | 47,800.00 | 47,800.00 | 160,015 |
| 2022-07-21 | 49,350.00 | 49,400.00 | 48,150.00 | 48,750.00 | 48,750.00 | 67,617 |
| 2022-07-20 | 48,350.00 | 49,200.00 | 47,900.00 | 48,500.00 | 48,500.00 | 105,319 |
| 2022-07-19 | 47,050.00 | 47,950.00 | 46,050.00 | 47,450.00 | 47,450.00 | 64,817 |
| 2022-07-18 | 45,850.00 | 47,950.00 | 45,650.00 | 47,350.00 | 47,350.00 | 124,906 |
| 2022-07-15 | 46,500.00 | 46,650.00 | 44,250.00 | 45,050.00 | 45,050.00 | 113,330 |
| 2022-07-14 | 45,500.00 | 47,200.00 | 44,600.00 | 46,000.00 | 46,000.00 | 178,511 |
| 2022-07-13 | 44,700.00 | 45,550.00 | 44,200.00 | 45,200.00 | 45,200.00 | 85,252 |
| 2022-07-12 | 46,250.00 | 46,450.00 | 44,600.00 | 44,700.00 | 44,700.00 | 122,763 |
| 2022-07-11 | 47,300.00 | 47,700.00 | 45,800.00 | 47,000.00 | 47,000.00 | 110,477 |
| 2022-07-08 | 46,900.00 | 48,750.00 | 46,450.00 | 47,100.00 | 47,100.00 | 141,187 |
| 2022-07-07 | 46,400.00 | 47,600.00 | 45,400.00 | 46,200.00 | 46,200.00 | 136,378 |
| 2022-07-06 | 47,750.00 | 48,100.00 | 45,850.00 | 45,900.00 | 45,900.00 | 117,297 |
| 2022-07-05 | 45,350.00 | 47,950.00 | 45,150.00 | 47,700.00 | 47,700.00 | 148,317 |
| 2022-07-04 | 46,600.00 | 47,200.00 | 44,100.00 | 44,800.00 | 44,800.00 | 137,492 |
| 2022-07-01 | 47,700.00 | 49,200.00 | 45,800.00 | 46,450.00 | 46,450.00 | 171,284 |
| 2022-06-30 | 51,700.00 | 52,100.00 | 46,700.00 | 47,800.00 | 47,800.00 | 337,731 |
| 2022-06-29 | 54,600.00 | 54,600.00 | 51,100.00 | 52,300.00 | 52,300.00 | 160,363 |
| 2022-06-28 | 55,800.00 | 56,800.00 | 54,700.00 | 55,800.00 | 55,800.00 | 64,317 |
| 2022-06-27 | 55,300.00 | 56,800.00 | 54,100.00 | 55,800.00 | 55,800.00 | 121,621 |
| 2022-06-24 | 52,000.00 | 55,100.00 | 51,000.00 | 54,300.00 | 54,300.00 | 151,723 |
| 2022-06-23 | 54,900.00 | 56,200.00 | 51,500.00 | 51,700.00 | 51,700.00 | 201,795 |
| 2022-06-22 | 59,400.00 | 60,100.00 | 54,200.00 | 54,800.00 | 54,800.00 | 216,978 |
| 2022-06-21 | 60,600.00 | 61,800.00 | 57,400.00 | 58,900.00 | 58,900.00 | 209,743 |
| 2022-06-20 | 66,400.00 | 66,400.00 | 59,300.00 | 60,000.00 | 60,000.00 | 279,655 |
| 2022-06-17 | 63,000.00 | 66,900.00 | 62,300.00 | 65,700.00 | 65,700.00 | 331,786 |
| 2022-06-16 | 64,000.00 | 68,500.00 | 63,700.00 | 65,200.00 | 65,200.00 | 232,563 |
| 2022-06-15 | 63,000.00 | 65,300.00 | 61,500.00 | 62,000.00 | 62,000.00 | 191,528 |
| 2022-06-14 | 62,000.00 | 65,700.00 | 61,400.00 | 63,100.00 | 63,100.00 | 234,176 |
| 2022-06-13 | 70,800.00 | 71,000.00 | 64,400.00 | 64,400.00 | 64,400.00 | 360,015 |
| 2022-06-10 | 74,600.00 | 75,400.00 | 73,000.00 | 73,300.00 | 73,300.00 | 246,377 |
| 2022-06-09 | 76,300.00 | 77,900.00 | 74,200.00 | 76,300.00 | 76,300.00 | 211,279 |
| 2022-06-08 | 77,800.00 | 77,800.00 | 76,300.00 | 76,800.00 | 76,800.00 | 80,799 |
| 2022-06-07 | 76,300.00 | 77,400.00 | 76,200.00 | 76,800.00 | 76,800.00 | 74,999 |
| 2022-06-03 | 78,500.00 | 78,500.00 | 77,000.00 | 77,300.00 | 77,300.00 | 96,375 |
| 2022-06-02 | 77,800.00 | 78,300.00 | 76,400.00 | 77,400.00 | 77,400.00 | 90,733 |
| 2022-05-31 | 75,700.00 | 79,300.00 | 75,400.00 | 77,900.00 | 77,900.00 | 349,128 |
| 2022-05-30 | 77,700.00 | 77,700.00 | 75,000.00 | 75,700.00 | 75,700.00 | 197,643 |
| 2022-05-27 | 78,500.00 | 78,900.00 | 76,500.00 | 76,700.00 | 76,700.00 | 94,683 |
| 2022-05-26 | 79,500.00 | 79,900.00 | 77,000.00 | 77,300.00 | 77,300.00 | 130,160 |
| 2022-05-25 | 80,100.00 | 80,300.00 | 78,500.00 | 78,800.00 | 78,800.00 | 134,362 |
| 2022-05-24 | 80,000.00 | 80,700.00 | 79,000.00 | 79,900.00 | 79,900.00 | 105,072 |
| 2022-05-23 | 83,000.00 | 83,100.00 | 78,700.00 | 79,800.00 | 79,800.00 | 159,878 |
| 2022-05-20 | 79,000.00 | 83,300.00 | 78,500.00 | 81,500.00 | 81,500.00 | 293,485 |
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.