Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 96,600.00 | 97,900.00 | 93,000.00 | 97,400.00 | 97,400.00 | 342,373 |
| 2025-10-27 | 100,800.00 | 100,900.00 | 93,600.00 | 97,900.00 | 97,900.00 | 560,305 |
| 2025-10-24 | 87,200.00 | 98,500.00 | 86,500.00 | 96,000.00 | 96,000.00 | 920,611 |
| 2025-10-23 | 88,900.00 | 89,300.00 | 85,200.00 | 86,600.00 | 86,600.00 | 254,380 |
| 2025-10-22 | 88,800.00 | 91,800.00 | 85,200.00 | 90,200.00 | 90,200.00 | 454,101 |
| 2025-10-21 | 83,000.00 | 93,000.00 | 81,000.00 | 86,400.00 | 86,400.00 | 968,178 |
| 2025-10-20 | 83,300.00 | 84,100.00 | 79,600.00 | 83,000.00 | 83,000.00 | 357,867 |
| 2025-10-17 | 83,000.00 | 88,300.00 | 79,600.00 | 85,100.00 | 85,100.00 | 811,899 |
| 2025-10-16 | 77,100.00 | 82,000.00 | 76,500.00 | 81,400.00 | 81,400.00 | 446,655 |
| 2025-10-15 | 76,000.00 | 76,100.00 | 73,500.00 | 74,900.00 | 74,900.00 | 137,645 |
| 2025-10-14 | 72,400.00 | 77,200.00 | 71,500.00 | 76,200.00 | 76,200.00 | 350,282 |
| 2025-10-13 | 68,000.00 | 72,200.00 | 66,000.00 | 71,800.00 | 71,800.00 | 175,822 |
| 2025-10-10 | 68,000.00 | 69,500.00 | 65,200.00 | 68,200.00 | 68,200.00 | 173,331 |
| 2025-10-02 | 70,500.00 | 71,800.00 | 69,700.00 | 69,700.00 | 69,700.00 | 104,778 |
| 2025-10-01 | 71,500.00 | 72,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 94,054 |
| 2025-09-30 | 72,900.00 | 73,300.00 | 71,600.00 | 71,600.00 | 71,600.00 | 62,800 |
| 2025-09-29 | 72,300.00 | 73,700.00 | 72,000.00 | 72,900.00 | 72,900.00 | 78,101 |
| 2025-09-26 | 75,100.00 | 75,100.00 | 72,000.00 | 72,300.00 | 72,300.00 | 111,683 |
| 2025-09-25 | 75,900.00 | 77,600.00 | 75,500.00 | 76,200.00 | 76,200.00 | 124,632 |
| 2025-09-24 | 79,000.00 | 79,500.00 | 75,100.00 | 75,200.00 | 75,200.00 | 134,305 |
| 2025-09-23 | 77,300.00 | 78,300.00 | 76,600.00 | 77,200.00 | 77,200.00 | 93,051 |
| 2025-09-22 | 78,600.00 | 80,100.00 | 78,300.00 | 78,300.00 | 78,300.00 | 95,656 |
| 2025-09-19 | 79,800.00 | 80,300.00 | 78,300.00 | 80,300.00 | 80,300.00 | 110,964 |
| 2025-09-18 | 79,800.00 | 80,700.00 | 78,000.00 | 80,500.00 | 80,500.00 | 124,308 |
| 2025-09-17 | 79,800.00 | 80,900.00 | 78,300.00 | 79,600.00 | 79,600.00 | 146,805 |
| 2025-09-16 | 80,500.00 | 81,300.00 | 77,600.00 | 80,300.00 | 80,300.00 | 334,221 |
| 2025-09-15 | 78,300.00 | 80,000.00 | 75,800.00 | 79,600.00 | 79,600.00 | 377,777 |
| 2025-09-12 | 70,000.00 | 77,600.00 | 69,700.00 | 77,300.00 | 77,300.00 | 596,498 |
| 2025-09-11 | 69,900.00 | 70,300.00 | 68,300.00 | 68,600.00 | 68,600.00 | 127,384 |
| 2025-09-10 | 70,300.00 | 70,400.00 | 68,400.00 | 69,700.00 | 69,700.00 | 197,669 |
| 2025-09-09 | 72,000.00 | 72,500.00 | 70,200.00 | 71,100.00 | 71,100.00 | 129,245 |
| 2025-09-08 | 71,400.00 | 72,700.00 | 70,400.00 | 71,100.00 | 71,100.00 | 137,945 |
| 2025-09-05 | 71,300.00 | 73,800.00 | 69,900.00 | 72,900.00 | 72,900.00 | 206,912 |
| 2025-09-04 | 72,700.00 | 72,700.00 | 70,000.00 | 70,500.00 | 70,500.00 | 113,678 |
| 2025-09-03 | 71,100.00 | 71,500.00 | 68,700.00 | 69,600.00 | 69,600.00 | 151,352 |
| 2025-09-02 | 72,500.00 | 72,600.00 | 69,500.00 | 71,100.00 | 71,100.00 | 168,249 |
| 2025-09-01 | 72,900.00 | 75,600.00 | 71,000.00 | 71,400.00 | 71,400.00 | 226,482 |
| 2025-08-29 | 80,100.00 | 80,300.00 | 74,500.00 | 74,900.00 | 74,900.00 | 307,502 |
| 2025-08-28 | 84,100.00 | 84,700.00 | 79,100.00 | 79,600.00 | 79,600.00 | 351,829 |
| 2025-08-27 | 84,500.00 | 85,900.00 | 83,200.00 | 84,200.00 | 84,200.00 | 218,309 |
| 2025-08-26 | 83,100.00 | 85,500.00 | 82,000.00 | 83,700.00 | 83,700.00 | 223,594 |
| 2025-08-25 | 82,200.00 | 84,400.00 | 80,800.00 | 83,700.00 | 83,700.00 | 224,511 |
| 2025-08-22 | 82,900.00 | 83,600.00 | 79,200.00 | 79,800.00 | 79,800.00 | 197,027 |
| 2025-08-21 | 81,600.00 | 83,900.00 | 80,000.00 | 81,800.00 | 81,800.00 | 201,470 |
| 2025-08-20 | 78,000.00 | 84,000.00 | 77,600.00 | 80,900.00 | 80,900.00 | 408,729 |
| 2025-08-19 | 81,800.00 | 83,000.00 | 78,500.00 | 80,400.00 | 80,400.00 | 269,121 |
| 2025-08-18 | 86,800.00 | 86,900.00 | 82,500.00 | 82,500.00 | 82,500.00 | 243,654 |
| 2025-08-14 | 84,200.00 | 87,500.00 | 83,600.00 | 86,500.00 | 86,500.00 | 367,022 |
| 2025-08-13 | 87,100.00 | 87,400.00 | 81,500.00 | 83,000.00 | 83,000.00 | 363,372 |
| 2025-08-12 | 87,900.00 | 88,600.00 | 83,100.00 | 84,600.00 | 84,600.00 | 601,304 |
| 2025-08-11 | 75,000.00 | 89,400.00 | 73,400.00 | 87,000.00 | 87,000.00 | 1,795,641 |
| 2025-08-08 | 72,200.00 | 72,200.00 | 70,200.00 | 71,700.00 | 71,700.00 | 204,903 |
| 2025-08-07 | 69,100.00 | 73,000.00 | 67,400.00 | 71,000.00 | 71,000.00 | 522,224 |
| 2025-08-06 | 67,400.00 | 68,600.00 | 66,000.00 | 67,600.00 | 67,600.00 | 322,659 |
| 2025-08-05 | 66,000.00 | 69,900.00 | 65,300.00 | 67,000.00 | 67,000.00 | 510,632 |
| 2025-08-04 | 64,800.00 | 64,800.00 | 62,000.00 | 63,900.00 | 63,900.00 | 177,788 |
| 2025-08-01 | 65,300.00 | 66,700.00 | 63,200.00 | 64,300.00 | 64,300.00 | 263,030 |
| 2025-07-31 | 70,300.00 | 70,300.00 | 65,300.00 | 67,100.00 | 67,100.00 | 460,637 |
| 2025-07-30 | 62,100.00 | 71,200.00 | 62,100.00 | 66,900.00 | 66,900.00 | 858,970 |
| 2025-07-29 | 62,400.00 | 62,900.00 | 60,700.00 | 62,100.00 | 62,100.00 | 170,057 |
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.