Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 62,900.00 | 63,700.00 | 61,000.00 | 63,600.00 | 63,600.00 | 244,806 |
| 2025-07-25 | 63,700.00 | 64,600.00 | 61,500.00 | 63,100.00 | 63,100.00 | 266,804 |
| 2025-07-24 | 59,800.00 | 66,600.00 | 59,300.00 | 64,600.00 | 64,600.00 | 578,626 |
| 2025-07-23 | 63,500.00 | 64,200.00 | 58,900.00 | 60,200.00 | 60,200.00 | 298,796 |
| 2025-07-22 | 62,300.00 | 67,800.00 | 61,000.00 | 61,900.00 | 61,900.00 | 747,415 |
| 2025-07-21 | 58,300.00 | 61,900.00 | 58,000.00 | 60,600.00 | 60,600.00 | 292,755 |
| 2025-07-18 | 56,400.00 | 61,200.00 | 56,400.00 | 58,800.00 | 58,800.00 | 519,480 |
| 2025-07-17 | 56,000.00 | 56,600.00 | 55,100.00 | 55,700.00 | 55,700.00 | 162,742 |
| 2025-07-16 | 57,000.00 | 57,100.00 | 55,600.00 | 55,600.00 | 55,600.00 | 114,901 |
| 2025-07-15 | 57,300.00 | 57,900.00 | 55,900.00 | 56,800.00 | 56,800.00 | 136,128 |
| 2025-07-14 | 58,700.00 | 60,000.00 | 57,000.00 | 57,500.00 | 57,500.00 | 116,535 |
| 2025-07-11 | 56,500.00 | 59,200.00 | 56,100.00 | 58,100.00 | 58,100.00 | 250,840 |
| 2025-07-10 | 56,200.00 | 56,200.00 | 55,300.00 | 56,000.00 | 56,000.00 | 91,509 |
| 2025-07-09 | 56,200.00 | 57,000.00 | 55,200.00 | 55,600.00 | 55,600.00 | 94,362 |
| 2025-07-08 | 56,100.00 | 57,000.00 | 55,400.00 | 55,800.00 | 55,800.00 | 98,874 |
| 2025-07-07 | 58,300.00 | 58,400.00 | 56,000.00 | 56,100.00 | 56,100.00 | 142,124 |
| 2025-07-04 | 59,200.00 | 59,300.00 | 57,900.00 | 58,200.00 | 58,200.00 | 132,459 |
| 2025-07-03 | 56,500.00 | 61,300.00 | 56,000.00 | 60,600.00 | 60,600.00 | 355,466 |
| 2025-07-02 | 55,400.00 | 56,100.00 | 54,500.00 | 56,100.00 | 56,100.00 | 107,845 |
| 2025-07-01 | 56,400.00 | 58,000.00 | 55,700.00 | 55,900.00 | 55,900.00 | 159,765 |
| 2025-06-30 | 56,000.00 | 58,100.00 | 55,700.00 | 55,900.00 | 55,900.00 | 154,790 |
| 2025-06-27 | 59,100.00 | 59,100.00 | 56,600.00 | 57,000.00 | 57,000.00 | 131,802 |
| 2025-06-26 | 61,800.00 | 62,600.00 | 59,000.00 | 59,500.00 | 59,500.00 | 157,747 |
| 2025-06-25 | 63,900.00 | 64,000.00 | 60,200.00 | 61,400.00 | 61,400.00 | 176,350 |
| 2025-06-24 | 57,100.00 | 62,500.00 | 56,900.00 | 62,200.00 | 62,200.00 | 508,400 |
| 2025-06-23 | 56,500.00 | 56,500.00 | 54,800.00 | 55,200.00 | 55,200.00 | 151,692 |
| 2025-06-20 | 56,800.00 | 59,000.00 | 55,200.00 | 57,900.00 | 57,900.00 | 266,150 |
| 2025-06-19 | 54,700.00 | 58,300.00 | 53,400.00 | 56,300.00 | 56,300.00 | 405,443 |
| 2025-06-18 | 55,000.00 | 56,500.00 | 53,100.00 | 53,800.00 | 53,800.00 | 323,590 |
| 2025-06-17 | 56,800.00 | 57,900.00 | 55,000.00 | 55,800.00 | 55,800.00 | 240,382 |
| 2025-06-16 | 57,900.00 | 58,800.00 | 56,200.00 | 57,200.00 | 57,200.00 | 198,822 |
| 2025-06-13 | 62,700.00 | 62,900.00 | 58,600.00 | 58,900.00 | 58,900.00 | 276,120 |
| 2025-06-12 | 62,800.00 | 65,300.00 | 62,200.00 | 63,400.00 | 63,400.00 | 231,519 |
| 2025-06-11 | 63,200.00 | 64,900.00 | 62,900.00 | 63,000.00 | 63,000.00 | 147,773 |
| 2025-06-10 | 65,700.00 | 66,000.00 | 62,300.00 | 62,800.00 | 62,800.00 | 210,585 |
| 2025-06-09 | 68,000.00 | 68,100.00 | 64,000.00 | 65,400.00 | 65,400.00 | 191,757 |
| 2025-06-05 | 67,000.00 | 70,000.00 | 66,000.00 | 68,800.00 | 68,800.00 | 191,136 |
| 2025-06-04 | 68,200.00 | 71,700.00 | 66,900.00 | 67,500.00 | 67,500.00 | 247,734 |
| 2025-06-02 | 68,400.00 | 70,400.00 | 64,600.00 | 66,700.00 | 66,700.00 | 227,982 |
| 2025-05-30 | 63,600.00 | 68,700.00 | 61,900.00 | 66,900.00 | 66,900.00 | 304,328 |
| 2025-05-29 | 65,500.00 | 66,100.00 | 61,500.00 | 64,200.00 | 64,200.00 | 292,836 |
| 2025-05-28 | 60,000.00 | 65,000.00 | 58,700.00 | 64,200.00 | 64,200.00 | 387,026 |
| 2025-05-27 | 59,900.00 | 60,500.00 | 57,500.00 | 59,100.00 | 59,100.00 | 177,252 |
| 2025-05-26 | 60,400.00 | 63,600.00 | 59,100.00 | 59,400.00 | 59,400.00 | 269,687 |
| 2025-05-23 | 66,000.00 | 66,100.00 | 60,500.00 | 61,300.00 | 61,300.00 | 248,130 |
| 2025-05-22 | 59,300.00 | 65,600.00 | 57,400.00 | 64,100.00 | 64,100.00 | 439,823 |
| 2025-05-21 | 58,000.00 | 64,200.00 | 58,000.00 | 60,100.00 | 60,100.00 | 438,726 |
| 2025-05-20 | 64,100.00 | 64,700.00 | 58,200.00 | 58,600.00 | 58,600.00 | 255,827 |
| 2025-05-19 | 61,100.00 | 64,100.00 | 60,700.00 | 62,700.00 | 62,700.00 | 218,588 |
| 2025-05-16 | 65,700.00 | 66,000.00 | 61,500.00 | 62,400.00 | 62,400.00 | 234,941 |
| 2025-05-15 | 66,600.00 | 68,500.00 | 65,900.00 | 66,400.00 | 66,400.00 | 157,343 |
| 2025-05-14 | 69,100.00 | 69,100.00 | 64,000.00 | 67,200.00 | 67,200.00 | 196,872 |
| 2025-05-13 | 71,200.00 | 73,900.00 | 66,700.00 | 67,000.00 | 67,000.00 | 285,849 |
| 2025-05-12 | 66,500.00 | 70,700.00 | 65,800.00 | 67,100.00 | 67,100.00 | 305,773 |
| 2025-05-09 | 67,600.00 | 67,700.00 | 63,100.00 | 63,700.00 | 63,700.00 | 195,949 |
| 2025-05-08 | 67,800.00 | 69,000.00 | 66,400.00 | 67,100.00 | 67,100.00 | 157,873 |
| 2025-05-07 | 77,800.00 | 78,400.00 | 66,900.00 | 68,300.00 | 68,300.00 | 432,379 |
| 2025-05-02 | 78,600.00 | 80,500.00 | 77,200.00 | 78,400.00 | 78,400.00 | 85,931 |
| 2025-04-30 | 82,000.00 | 82,900.00 | 78,500.00 | 79,300.00 | 79,300.00 | 119,127 |
| 2025-04-29 | 81,100.00 | 83,200.00 | 79,700.00 | 81,300.00 | 81,300.00 | 124,292 |
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.