Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 130,700.00 | 133,800.00 | 129,100.00 | 130,000.00 | 130,000.00 | 120,971 |
| 2025-01-24 | 133,800.00 | 135,700.00 | 132,100.00 | 132,600.00 | 132,600.00 | 133,478 |
| 2025-01-23 | 139,900.00 | 139,900.00 | 134,000.00 | 134,000.00 | 134,000.00 | 162,105 |
| 2025-01-22 | 139,800.00 | 142,800.00 | 138,500.00 | 139,900.00 | 139,900.00 | 233,634 |
| 2025-01-21 | 152,600.00 | 152,600.00 | 138,100.00 | 139,800.00 | 139,800.00 | 386,261 |
| 2025-01-20 | 150,100.00 | 155,500.00 | 149,000.00 | 152,600.00 | 152,600.00 | 191,694 |
| 2025-01-17 | 149,000.00 | 153,000.00 | 147,400.00 | 149,000.00 | 149,000.00 | 119,680 |
| 2025-01-16 | 152,400.00 | 155,400.00 | 150,100.00 | 150,100.00 | 150,100.00 | 115,518 |
| 2025-01-15 | 154,800.00 | 158,100.00 | 148,500.00 | 149,100.00 | 149,100.00 | 178,736 |
| 2025-01-14 | 149,000.00 | 155,800.00 | 145,800.00 | 154,400.00 | 154,400.00 | 196,805 |
| 2025-01-13 | 143,100.00 | 152,200.00 | 143,100.00 | 147,800.00 | 147,800.00 | 164,502 |
| 2025-01-10 | 152,500.00 | 152,500.00 | 145,100.00 | 145,600.00 | 145,600.00 | 159,298 |
| 2025-01-09 | 148,300.00 | 152,500.00 | 145,000.00 | 152,500.00 | 152,500.00 | 149,494 |
| 2025-01-08 | 144,800.00 | 148,900.00 | 143,500.00 | 148,300.00 | 148,300.00 | 143,713 |
| 2025-01-07 | 147,100.00 | 149,800.00 | 145,200.00 | 146,600.00 | 146,600.00 | 150,558 |
| 2025-01-06 | 140,100.00 | 147,900.00 | 139,100.00 | 146,000.00 | 146,000.00 | 278,596 |
| 2025-01-03 | 134,100.00 | 141,500.00 | 133,000.00 | 138,300.00 | 138,300.00 | 227,422 |
| 2025-01-02 | 132,900.00 | 135,400.00 | 131,200.00 | 134,100.00 | 134,100.00 | 168,708 |
| 2024-12-30 | 120,500.00 | 136,500.00 | 118,100.00 | 132,900.00 | 132,900.00 | 413,120 |
| 2024-12-27 | 124,000.00 | 126,100.00 | 117,500.00 | 120,500.00 | 120,500.00 | 317,114 |
| 2024-12-26 | 133,200.00 | 135,200.00 | 124,000.00 | 124,800.00 | 124,800.00 | 287,487 |
| 2024-12-24 | 136,000.00 | 138,900.00 | 133,000.00 | 133,000.00 | 133,000.00 | 267,618 |
| 2024-12-23 | 128,000.00 | 136,000.00 | 122,600.00 | 134,400.00 | 134,400.00 | 393,993 |
| 2024-12-20 | 131,100.00 | 131,500.00 | 124,300.00 | 126,200.00 | 126,200.00 | 246,008 |
| 2024-12-19 | 128,100.00 | 133,000.00 | 127,700.00 | 130,100.00 | 130,100.00 | 189,160 |
| 2024-12-18 | 131,000.00 | 134,800.00 | 130,600.00 | 132,300.00 | 132,300.00 | 177,091 |
| 2024-12-17 | 135,900.00 | 136,100.00 | 129,500.00 | 131,500.00 | 131,500.00 | 256,791 |
| 2024-12-16 | 136,100.00 | 137,500.00 | 134,200.00 | 135,800.00 | 135,800.00 | 275,602 |
| 2024-12-13 | 148,000.00 | 148,000.00 | 133,500.00 | 136,200.00 | 136,200.00 | 919,038 |
| 2024-12-12 | 145,700.00 | 153,900.00 | 141,400.00 | 148,900.00 | 148,900.00 | 424,705 |
| 2024-12-11 | 147,600.00 | 154,200.00 | 141,100.00 | 143,600.00 | 143,600.00 | 286,940 |
| 2024-12-10 | 147,100.00 | 151,700.00 | 142,900.00 | 146,200.00 | 146,200.00 | 323,561 |
| 2024-12-09 | 151,900.00 | 154,500.00 | 143,800.00 | 145,400.00 | 145,400.00 | 304,473 |
| 2024-12-06 | 158,700.00 | 163,900.00 | 151,000.00 | 157,600.00 | 157,600.00 | 323,409 |
| 2024-12-05 | 169,500.00 | 175,700.00 | 157,300.00 | 158,700.00 | 158,700.00 | 333,559 |
| 2024-12-04 | 171,000.00 | 179,900.00 | 163,800.00 | 167,800.00 | 167,800.00 | 724,635 |
| 2024-12-03 | 144,000.00 | 172,500.00 | 144,000.00 | 171,700.00 | 171,700.00 | 1,038,590 |
| 2024-12-02 | 132,900.00 | 152,100.00 | 130,400.00 | 143,000.00 | 143,000.00 | 686,756 |
| 2024-11-29 | 133,000.00 | 133,000.00 | 122,300.00 | 127,200.00 | 127,200.00 | 187,306 |
| 2024-11-28 | 135,000.00 | 137,800.00 | 131,800.00 | 133,400.00 | 133,400.00 | 131,605 |
| 2024-11-27 | 136,700.00 | 140,000.00 | 131,400.00 | 134,200.00 | 134,200.00 | 206,425 |
| 2024-11-26 | 146,300.00 | 147,000.00 | 136,700.00 | 136,700.00 | 136,700.00 | 256,254 |
| 2024-11-25 | 139,700.00 | 147,900.00 | 130,000.00 | 146,300.00 | 146,300.00 | 448,245 |
| 2024-11-22 | 142,300.00 | 146,700.00 | 139,500.00 | 140,700.00 | 140,700.00 | 144,597 |
| 2024-11-21 | 139,400.00 | 143,200.00 | 137,500.00 | 140,900.00 | 140,900.00 | 147,877 |
| 2024-11-20 | 138,200.00 | 143,200.00 | 136,100.00 | 139,600.00 | 139,600.00 | 141,051 |
| 2024-11-19 | 131,900.00 | 141,200.00 | 129,000.00 | 140,900.00 | 140,900.00 | 231,660 |
| 2024-11-18 | 135,200.00 | 138,800.00 | 130,000.00 | 133,900.00 | 133,900.00 | 188,952 |
| 2024-11-15 | 117,900.00 | 139,200.00 | 108,000.00 | 134,000.00 | 134,000.00 | 723,833 |
| 2024-11-14 | 139,400.00 | 142,000.00 | 130,300.00 | 130,300.00 | 130,300.00 | 291,310 |
| 2024-11-13 | 147,400.00 | 149,700.00 | 138,000.00 | 138,000.00 | 138,000.00 | 294,143 |
| 2024-11-12 | 150,700.00 | 155,700.00 | 143,700.00 | 152,300.00 | 152,300.00 | 301,668 |
| 2024-11-11 | 160,300.00 | 162,000.00 | 149,400.00 | 151,600.00 | 151,600.00 | 250,923 |
| 2024-11-08 | 160,600.00 | 164,500.00 | 158,700.00 | 159,600.00 | 159,600.00 | 188,247 |
| 2024-11-07 | 160,000.00 | 166,500.00 | 156,800.00 | 157,400.00 | 157,400.00 | 427,998 |
| 2024-11-05 | 181,000.00 | 181,100.00 | 173,400.00 | 173,500.00 | 173,500.00 | 154,988 |
| 2024-11-04 | 171,100.00 | 181,200.00 | 169,400.00 | 180,500.00 | 180,500.00 | 262,968 |
| 2024-11-01 | 169,000.00 | 172,100.00 | 167,600.00 | 169,300.00 | 169,300.00 | 626,803 |
| 2024-10-31 | 171,100.00 | 175,200.00 | 166,500.00 | 174,800.00 | 174,800.00 | 167,693 |
| 2024-10-30 | 177,700.00 | 179,700.00 | 172,600.00 | 173,900.00 | 173,900.00 | 143,630 |
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.