Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 96,800.00 | 97,400.00 | 94,800.00 | 96,700.00 | 96,700.00 | 232,681 |
| 2022-02-18 | 98,100.00 | 101,200.00 | 98,000.00 | 99,400.00 | 99,400.00 | 182,011 |
| 2022-02-17 | 103,700.00 | 107,500.00 | 98,200.00 | 100,500.00 | 100,500.00 | 364,191 |
| 2022-02-16 | 100,000.00 | 102,400.00 | 98,500.00 | 101,900.00 | 101,900.00 | 231,959 |
| 2022-02-15 | 94,400.00 | 99,500.00 | 93,100.00 | 96,200.00 | 96,200.00 | 355,688 |
| 2022-02-14 | 98,300.00 | 100,200.00 | 93,300.00 | 93,400.00 | 93,400.00 | 374,946 |
| 2022-02-11 | 101,800.00 | 102,900.00 | 99,000.00 | 101,300.00 | 101,300.00 | 262,218 |
| 2022-02-10 | 111,000.00 | 111,000.00 | 104,200.00 | 104,300.00 | 104,300.00 | 324,933 |
| 2022-02-09 | 98,600.00 | 112,500.00 | 97,000.00 | 111,000.00 | 111,000.00 | 746,449 |
| 2022-02-08 | 100,500.00 | 103,900.00 | 96,100.00 | 97,100.00 | 97,100.00 | 248,585 |
| 2022-02-07 | 98,900.00 | 101,000.00 | 95,600.00 | 100,500.00 | 100,500.00 | 194,375 |
| 2022-02-04 | 94,800.00 | 99,700.00 | 94,000.00 | 98,600.00 | 98,600.00 | 229,851 |
| 2022-02-03 | 92,000.00 | 97,900.00 | 92,000.00 | 95,300.00 | 95,300.00 | 463,779 |
| 2022-01-28 | 92,500.00 | 99,600.00 | 88,000.00 | 95,400.00 | 95,400.00 | 274,480 |
| 2022-01-27 | 103,400.00 | 103,400.00 | 93,100.00 | 93,800.00 | 93,800.00 | 323,517 |
| 2022-01-26 | 103,800.00 | 106,500.00 | 100,100.00 | 101,100.00 | 101,100.00 | 224,715 |
| 2022-01-25 | 104,700.00 | 107,000.00 | 100,000.00 | 103,500.00 | 103,500.00 | 338,763 |
| 2022-01-24 | 107,500.00 | 108,000.00 | 101,100.00 | 103,000.00 | 103,000.00 | 366,012 |
| 2022-01-21 | 118,100.00 | 121,000.00 | 108,700.00 | 110,700.00 | 110,700.00 | 380,586 |
| 2022-01-20 | 113,000.00 | 120,000.00 | 111,400.00 | 119,900.00 | 119,900.00 | 398,276 |
| 2022-01-19 | 111,000.00 | 113,700.00 | 108,000.00 | 112,000.00 | 112,000.00 | 168,354 |
| 2022-01-18 | 112,500.00 | 114,800.00 | 109,000.00 | 112,500.00 | 112,500.00 | 237,293 |
| 2022-01-17 | 113,300.00 | 117,400.00 | 108,300.00 | 112,900.00 | 112,900.00 | 483,054 |
| 2022-01-14 | 105,200.00 | 111,000.00 | 102,600.00 | 109,900.00 | 109,900.00 | 358,137 |
| 2022-01-13 | 100,000.00 | 107,700.00 | 99,500.00 | 106,900.00 | 106,900.00 | 634,033 |
| 2022-01-12 | 91,200.00 | 98,600.00 | 90,800.00 | 98,600.00 | 98,600.00 | 309,143 |
| 2022-01-11 | 88,200.00 | 91,200.00 | 86,900.00 | 90,800.00 | 90,800.00 | 113,107 |
| 2022-01-10 | 92,000.00 | 92,000.00 | 86,700.00 | 86,800.00 | 86,800.00 | 137,254 |
| 2022-01-07 | 89,000.00 | 93,300.00 | 89,000.00 | 91,500.00 | 91,500.00 | 114,342 |
| 2022-01-06 | 86,000.00 | 91,700.00 | 85,700.00 | 88,900.00 | 88,900.00 | 126,918 |
| 2022-01-05 | 91,500.00 | 91,700.00 | 88,900.00 | 89,000.00 | 89,000.00 | 142,759 |
| 2022-01-04 | 96,100.00 | 97,300.00 | 91,300.00 | 92,100.00 | 92,100.00 | 173,627 |
| 2022-01-03 | 98,300.00 | 100,000.00 | 95,200.00 | 95,400.00 | 95,400.00 | 147,897 |
| 2021-12-30 | 97,500.00 | 101,500.00 | 94,500.00 | 99,700.00 | 99,700.00 | 200,417 |
| 2021-12-29 | 95,600.00 | 99,300.00 | 95,300.00 | 98,000.00 | 98,000.00 | 348,079 |
| 2021-12-28 | 89,000.00 | 94,400.00 | 86,900.00 | 94,000.00 | 94,000.00 | 450,707 |
| 2021-12-27 | 86,700.00 | 89,500.00 | 85,600.00 | 88,300.00 | 88,300.00 | 215,718 |
| 2021-12-24 | 87,600.00 | 88,300.00 | 85,900.00 | 86,000.00 | 86,000.00 | 177,168 |
| 2021-12-23 | 88,000.00 | 89,400.00 | 86,500.00 | 86,800.00 | 86,800.00 | 175,776 |
| 2021-12-22 | 88,500.00 | 90,900.00 | 85,300.00 | 86,600.00 | 86,600.00 | 210,546 |
| 2021-12-21 | 90,400.00 | 91,300.00 | 84,200.00 | 87,300.00 | 87,300.00 | 362,754 |
| 2021-12-20 | 94,900.00 | 95,700.00 | 90,400.00 | 90,400.00 | 90,400.00 | 181,271 |
| 2021-12-17 | 91,500.00 | 96,300.00 | 90,400.00 | 96,000.00 | 96,000.00 | 162,825 |
| 2021-12-16 | 93,700.00 | 97,500.00 | 93,000.00 | 93,300.00 | 93,300.00 | 165,329 |
| 2021-12-15 | 94,800.00 | 95,500.00 | 90,400.00 | 92,400.00 | 92,400.00 | 256,994 |
| 2021-12-14 | 99,100.00 | 101,100.00 | 94,500.00 | 95,300.00 | 95,300.00 | 278,768 |
| 2021-12-13 | 103,800.00 | 104,900.00 | 99,900.00 | 100,100.00 | 100,100.00 | 205,061 |
| 2021-12-10 | 105,000.00 | 106,900.00 | 103,000.00 | 103,200.00 | 103,200.00 | 191,819 |
| 2021-12-09 | 103,200.00 | 107,300.00 | 102,200.00 | 106,300.00 | 106,300.00 | 306,388 |
| 2021-12-08 | 101,300.00 | 105,300.00 | 99,700.00 | 102,700.00 | 102,700.00 | 418,670 |
| 2021-12-07 | 102,600.00 | 103,700.00 | 99,700.00 | 99,700.00 | 99,700.00 | 202,844 |
| 2021-12-06 | 106,400.00 | 108,100.00 | 102,800.00 | 103,000.00 | 103,000.00 | 228,533 |
| 2021-12-03 | 106,100.00 | 110,000.00 | 104,600.00 | 108,600.00 | 108,600.00 | 244,652 |
| 2021-12-02 | 106,600.00 | 113,000.00 | 106,000.00 | 107,200.00 | 107,200.00 | 409,214 |
| 2021-12-01 | 102,100.00 | 109,900.00 | 99,800.00 | 109,800.00 | 109,800.00 | 705,904 |
| 2021-11-30 | 103,700.00 | 109,000.00 | 100,600.00 | 104,000.00 | 104,000.00 | 459,872 |
| 2021-11-29 | 101,600.00 | 107,700.00 | 100,000.00 | 101,400.00 | 101,400.00 | 293,438 |
| 2021-11-26 | 107,100.00 | 112,000.00 | 102,500.00 | 105,900.00 | 105,900.00 | 566,919 |
| 2021-11-25 | 116,000.00 | 118,200.00 | 113,800.00 | 114,100.00 | 114,100.00 | 239,165 |
| 2021-11-24 | 108,300.00 | 118,200.00 | 107,800.00 | 114,300.00 | 114,300.00 | 341,575 |
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.