Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 83,300.00 | 84,700.00 | 80,400.00 | 80,400.00 | 80,400.00 | 148,591 |
| 2025-04-25 | 87,100.00 | 87,100.00 | 82,600.00 | 82,700.00 | 82,700.00 | 196,517 |
| 2025-04-24 | 89,200.00 | 89,500.00 | 85,000.00 | 85,400.00 | 85,400.00 | 187,751 |
| 2025-04-23 | 80,200.00 | 88,400.00 | 80,000.00 | 84,600.00 | 84,600.00 | 624,081 |
| 2025-04-22 | 76,200.00 | 79,200.00 | 75,500.00 | 76,900.00 | 76,900.00 | 175,809 |
| 2025-04-21 | 79,500.00 | 81,100.00 | 77,100.00 | 78,200.00 | 78,200.00 | 175,296 |
| 2025-04-18 | 81,400.00 | 82,500.00 | 77,500.00 | 81,100.00 | 81,100.00 | 220,841 |
| 2025-04-17 | 80,800.00 | 84,500.00 | 80,600.00 | 82,200.00 | 82,200.00 | 173,822 |
| 2025-04-16 | 87,900.00 | 88,900.00 | 82,100.00 | 82,600.00 | 82,600.00 | 306,544 |
| 2025-04-15 | 85,000.00 | 89,700.00 | 82,300.00 | 87,500.00 | 87,500.00 | 303,578 |
| 2025-04-14 | 88,900.00 | 92,300.00 | 81,500.00 | 83,600.00 | 83,600.00 | 690,443 |
| 2025-04-11 | 66,900.00 | 85,000.00 | 65,900.00 | 83,000.00 | 83,000.00 | 1,016,260 |
| 2025-04-10 | 63,100.00 | 72,400.00 | 61,900.00 | 69,200.00 | 69,200.00 | 467,071 |
| 2025-04-09 | 59,800.00 | 61,600.00 | 57,000.00 | 58,000.00 | 58,000.00 | 206,355 |
| 2025-04-08 | 62,900.00 | 63,300.00 | 60,700.00 | 61,200.00 | 61,200.00 | 108,514 |
| 2025-04-07 | 61,000.00 | 63,200.00 | 60,300.00 | 61,000.00 | 61,000.00 | 146,840 |
| 2025-04-04 | 63,200.00 | 69,200.00 | 62,000.00 | 65,100.00 | 65,100.00 | 373,448 |
| 2025-04-03 | 59,800.00 | 65,500.00 | 59,700.00 | 64,900.00 | 64,900.00 | 181,174 |
| 2025-04-02 | 65,700.00 | 65,900.00 | 61,700.00 | 62,800.00 | 62,800.00 | 215,547 |
| 2025-04-01 | 65,800.00 | 67,600.00 | 62,900.00 | 64,700.00 | 64,700.00 | 202,810 |
| 2025-03-31 | 69,500.00 | 70,200.00 | 64,600.00 | 65,300.00 | 65,300.00 | 360,741 |
| 2025-03-28 | 75,100.00 | 75,700.00 | 71,800.00 | 72,100.00 | 72,100.00 | 185,868 |
| 2025-03-27 | 77,700.00 | 79,000.00 | 75,300.00 | 76,300.00 | 76,300.00 | 138,873 |
| 2025-03-26 | 78,700.00 | 81,500.00 | 75,800.00 | 79,800.00 | 79,800.00 | 182,696 |
| 2025-03-25 | 81,800.00 | 82,300.00 | 77,500.00 | 78,000.00 | 78,000.00 | 158,671 |
| 2025-03-24 | 87,100.00 | 87,100.00 | 78,000.00 | 80,200.00 | 80,200.00 | 301,993 |
| 2025-03-21 | 82,900.00 | 88,600.00 | 78,300.00 | 85,200.00 | 85,200.00 | 504,462 |
| 2025-03-20 | 83,900.00 | 86,900.00 | 82,000.00 | 82,100.00 | 82,100.00 | 283,445 |
| 2025-03-19 | 80,100.00 | 84,200.00 | 79,000.00 | 82,100.00 | 82,100.00 | 330,217 |
| 2025-03-18 | 81,100.00 | 83,400.00 | 79,300.00 | 80,000.00 | 80,000.00 | 239,232 |
| 2025-03-17 | 85,800.00 | 86,000.00 | 80,500.00 | 80,900.00 | 80,900.00 | 336,953 |
| 2025-03-14 | 85,300.00 | 88,400.00 | 83,000.00 | 84,000.00 | 84,000.00 | 270,774 |
| 2025-03-13 | 87,000.00 | 91,700.00 | 85,100.00 | 85,100.00 | 85,100.00 | 371,662 |
| 2025-03-12 | 86,700.00 | 87,100.00 | 85,100.00 | 86,100.00 | 86,100.00 | 210,895 |
| 2025-03-11 | 84,000.00 | 86,600.00 | 83,000.00 | 85,800.00 | 85,800.00 | 354,249 |
| 2025-03-10 | 90,000.00 | 92,300.00 | 88,000.00 | 89,700.00 | 89,700.00 | 300,234 |
| 2025-03-07 | 93,900.00 | 95,200.00 | 90,400.00 | 90,800.00 | 90,800.00 | 346,555 |
| 2025-03-06 | 100,400.00 | 102,000.00 | 91,200.00 | 95,000.00 | 95,000.00 | 507,190 |
| 2025-03-05 | 98,200.00 | 103,600.00 | 97,500.00 | 99,400.00 | 99,400.00 | 320,207 |
| 2025-03-04 | 105,500.00 | 107,300.00 | 97,800.00 | 98,000.00 | 98,000.00 | 549,642 |
| 2025-02-28 | 118,000.00 | 118,700.00 | 105,100.00 | 105,100.00 | 105,100.00 | 1,726,030 |
| 2025-02-27 | 124,400.00 | 125,000.00 | 119,100.00 | 121,500.00 | 121,500.00 | 203,456 |
| 2025-02-26 | 118,600.00 | 126,900.00 | 118,200.00 | 124,400.00 | 124,400.00 | 243,073 |
| 2025-02-25 | 133,900.00 | 133,900.00 | 122,000.00 | 122,000.00 | 122,000.00 | 365,090 |
| 2025-02-24 | 124,900.00 | 133,200.00 | 123,500.00 | 132,700.00 | 132,700.00 | 387,222 |
| 2025-02-21 | 131,000.00 | 133,000.00 | 125,000.00 | 129,600.00 | 129,600.00 | 452,292 |
| 2025-02-20 | 112,800.00 | 130,000.00 | 109,100.00 | 127,000.00 | 127,000.00 | 1,210,723 |
| 2025-02-19 | 105,600.00 | 113,400.00 | 104,700.00 | 112,100.00 | 112,100.00 | 448,453 |
| 2025-02-18 | 107,700.00 | 111,900.00 | 105,500.00 | 105,500.00 | 105,500.00 | 286,164 |
| 2025-02-17 | 106,000.00 | 109,700.00 | 101,700.00 | 106,200.00 | 106,200.00 | 389,350 |
| 2025-02-14 | 111,000.00 | 111,100.00 | 106,700.00 | 107,000.00 | 107,000.00 | 147,258 |
| 2025-02-13 | 106,900.00 | 110,700.00 | 106,700.00 | 110,000.00 | 110,000.00 | 224,832 |
| 2025-02-12 | 105,800.00 | 112,000.00 | 104,500.00 | 106,900.00 | 106,900.00 | 282,719 |
| 2025-02-11 | 115,800.00 | 116,800.00 | 107,500.00 | 107,600.00 | 107,600.00 | 320,552 |
| 2025-02-10 | 108,600.00 | 118,100.00 | 106,000.00 | 117,200.00 | 117,200.00 | 352,390 |
| 2025-02-07 | 115,600.00 | 118,000.00 | 111,000.00 | 111,100.00 | 111,100.00 | 306,963 |
| 2025-02-06 | 121,200.00 | 123,200.00 | 115,200.00 | 116,300.00 | 116,300.00 | 262,727 |
| 2025-02-05 | 120,300.00 | 123,500.00 | 118,700.00 | 120,600.00 | 120,600.00 | 177,650 |
| 2025-02-04 | 126,100.00 | 128,000.00 | 120,200.00 | 120,300.00 | 120,300.00 | 151,698 |
| 2025-02-03 | 126,900.00 | 129,900.00 | 120,500.00 | 120,500.00 | 120,500.00 | 179,402 |
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.