Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 78,700.00 | 80,600.00 | 77,800.00 | 78,200.00 | 78,200.00 | 262,371 |
| 2022-05-18 | 82,100.00 | 84,500.00 | 80,700.00 | 81,000.00 | 81,000.00 | 186,475 |
| 2022-05-17 | 81,500.00 | 82,200.00 | 80,700.00 | 81,000.00 | 81,000.00 | 135,256 |
| 2022-05-16 | 82,000.00 | 83,100.00 | 80,800.00 | 81,700.00 | 81,700.00 | 61,763 |
| 2022-05-13 | 78,700.00 | 82,200.00 | 78,700.00 | 81,700.00 | 81,700.00 | 64,836 |
| 2022-05-12 | 79,200.00 | 81,400.00 | 78,300.00 | 78,800.00 | 78,800.00 | 64,212 |
| 2022-05-11 | 80,200.00 | 81,600.00 | 79,400.00 | 80,800.00 | 80,800.00 | 67,813 |
| 2022-05-10 | 75,100.00 | 80,000.00 | 73,900.00 | 80,000.00 | 80,000.00 | 130,757 |
| 2022-05-09 | 80,000.00 | 80,600.00 | 77,200.00 | 77,200.00 | 77,200.00 | 113,825 |
| 2022-05-06 | 80,600.00 | 82,200.00 | 79,200.00 | 80,600.00 | 80,600.00 | 76,521 |
| 2022-05-04 | 82,800.00 | 84,500.00 | 81,500.00 | 81,800.00 | 81,800.00 | 120,506 |
| 2022-05-03 | 83,400.00 | 84,400.00 | 82,700.00 | 82,900.00 | 82,900.00 | 120,471 |
| 2022-05-02 | 82,600.00 | 84,000.00 | 82,600.00 | 82,800.00 | 82,800.00 | 230,896 |
| 2022-04-29 | 87,100.00 | 88,400.00 | 87,000.00 | 87,200.00 | 87,200.00 | 46,699 |
| 2022-04-28 | 87,500.00 | 88,600.00 | 86,500.00 | 86,600.00 | 86,600.00 | 48,500 |
| 2022-04-27 | 86,600.00 | 88,600.00 | 86,000.00 | 87,000.00 | 87,000.00 | 72,935 |
| 2022-04-26 | 88,000.00 | 90,400.00 | 87,500.00 | 89,900.00 | 89,900.00 | 62,382 |
| 2022-04-25 | 87,700.00 | 88,500.00 | 86,800.00 | 87,000.00 | 87,000.00 | 94,383 |
| 2022-04-22 | 89,000.00 | 90,700.00 | 88,800.00 | 89,300.00 | 89,300.00 | 86,171 |
| 2022-04-21 | 91,500.00 | 92,800.00 | 89,700.00 | 89,900.00 | 89,900.00 | 138,209 |
| 2022-04-20 | 92,200.00 | 93,200.00 | 90,500.00 | 90,500.00 | 90,500.00 | 73,687 |
| 2022-04-19 | 90,000.00 | 92,000.00 | 90,000.00 | 91,400.00 | 91,400.00 | 85,535 |
| 2022-04-18 | 91,900.00 | 93,500.00 | 88,900.00 | 89,700.00 | 89,700.00 | 135,740 |
| 2022-04-15 | 92,800.00 | 93,800.00 | 91,400.00 | 92,500.00 | 92,500.00 | 66,300 |
| 2022-04-14 | 95,700.00 | 96,000.00 | 93,300.00 | 93,500.00 | 93,500.00 | 111,108 |
| 2022-04-13 | 90,400.00 | 94,800.00 | 89,000.00 | 94,800.00 | 94,800.00 | 160,142 |
| 2022-04-12 | 91,000.00 | 92,300.00 | 88,300.00 | 89,700.00 | 89,700.00 | 191,098 |
| 2022-04-11 | 97,000.00 | 98,400.00 | 92,700.00 | 93,500.00 | 93,500.00 | 146,713 |
| 2022-04-08 | 94,800.00 | 98,100.00 | 94,400.00 | 97,500.00 | 97,500.00 | 208,427 |
| 2022-04-07 | 92,500.00 | 95,400.00 | 91,800.00 | 94,100.00 | 94,100.00 | 136,659 |
| 2022-04-06 | 95,000.00 | 95,900.00 | 92,700.00 | 94,800.00 | 94,800.00 | 201,065 |
| 2022-04-05 | 100,700.00 | 100,700.00 | 95,500.00 | 96,400.00 | 96,400.00 | 185,040 |
| 2022-04-04 | 98,400.00 | 100,500.00 | 97,100.00 | 98,900.00 | 98,900.00 | 190,742 |
| 2022-04-01 | 95,700.00 | 98,400.00 | 94,800.00 | 96,500.00 | 96,500.00 | 162,222 |
| 2022-03-31 | 93,600.00 | 97,000.00 | 92,800.00 | 96,600.00 | 96,600.00 | 197,545 |
| 2022-03-30 | 94,200.00 | 95,000.00 | 89,500.00 | 94,700.00 | 94,700.00 | 229,910 |
| 2022-03-29 | 94,000.00 | 96,800.00 | 92,500.00 | 92,700.00 | 92,700.00 | 216,484 |
| 2022-03-28 | 94,100.00 | 94,800.00 | 91,600.00 | 92,000.00 | 92,000.00 | 120,656 |
| 2022-03-25 | 94,600.00 | 97,100.00 | 93,500.00 | 94,100.00 | 94,100.00 | 217,461 |
| 2022-03-24 | 90,300.00 | 96,000.00 | 89,000.00 | 94,900.00 | 94,900.00 | 436,307 |
| 2022-03-23 | 87,800.00 | 90,700.00 | 87,700.00 | 90,000.00 | 90,000.00 | 339,682 |
| 2022-03-22 | 87,300.00 | 87,800.00 | 85,300.00 | 86,000.00 | 86,000.00 | 147,419 |
| 2022-03-21 | 87,200.00 | 89,200.00 | 86,400.00 | 87,300.00 | 87,300.00 | 338,723 |
| 2022-03-18 | 78,100.00 | 90,100.00 | 76,000.00 | 86,400.00 | 86,400.00 | 839,778 |
| 2022-03-17 | 75,700.00 | 79,700.00 | 74,900.00 | 77,200.00 | 77,200.00 | 422,562 |
| 2022-03-16 | 79,800.00 | 80,500.00 | 73,000.00 | 73,600.00 | 73,600.00 | 436,009 |
| 2022-03-15 | 78,400.00 | 80,700.00 | 76,600.00 | 77,600.00 | 77,600.00 | 160,933 |
| 2022-03-14 | 84,900.00 | 84,900.00 | 78,900.00 | 79,100.00 | 79,100.00 | 284,347 |
| 2022-03-11 | 88,300.00 | 88,600.00 | 84,000.00 | 85,200.00 | 85,200.00 | 190,903 |
| 2022-03-10 | 89,700.00 | 89,900.00 | 85,800.00 | 88,400.00 | 88,400.00 | 100,475 |
| 2022-03-08 | 84,900.00 | 89,300.00 | 84,100.00 | 86,700.00 | 86,700.00 | 148,190 |
| 2022-03-07 | 88,400.00 | 89,000.00 | 85,000.00 | 86,700.00 | 86,700.00 | 229,325 |
| 2022-03-04 | 92,000.00 | 92,200.00 | 89,600.00 | 91,000.00 | 91,000.00 | 194,455 |
| 2022-03-03 | 88,000.00 | 94,000.00 | 87,400.00 | 93,500.00 | 93,500.00 | 261,716 |
| 2022-03-02 | 84,000.00 | 87,800.00 | 83,300.00 | 86,700.00 | 86,700.00 | 181,341 |
| 2022-02-28 | 85,200.00 | 87,900.00 | 84,100.00 | 84,700.00 | 84,700.00 | 219,066 |
| 2022-02-25 | 87,000.00 | 87,900.00 | 84,000.00 | 86,500.00 | 86,500.00 | 391,324 |
| 2022-02-24 | 91,500.00 | 94,700.00 | 84,000.00 | 84,000.00 | 84,000.00 | 954,173 |
| 2022-02-23 | 97,900.00 | 99,000.00 | 96,400.00 | 97,600.00 | 97,600.00 | 111,448 |
| 2022-02-22 | 93,400.00 | 98,400.00 | 93,300.00 | 96,700.00 | 96,700.00 | 175,469 |
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.