Enchem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 177,700.00 | 179,700.00 | 172,600.00 | 173,900.00 | 173,900.00 | 143,630 |
| 2024-10-29 | 183,600.00 | 183,600.00 | 175,400.00 | 180,900.00 | 180,900.00 | 147,983 |
| 2024-10-28 | 180,500.00 | 186,400.00 | 179,700.00 | 183,600.00 | 183,600.00 | 133,821 |
| 2024-10-25 | 184,300.00 | 186,700.00 | 179,400.00 | 180,400.00 | 180,400.00 | 95,819 |
| 2024-10-24 | 189,000.00 | 189,000.00 | 179,200.00 | 179,300.00 | 179,300.00 | 131,719 |
| 2024-10-23 | 176,000.00 | 184,300.00 | 172,400.00 | 183,000.00 | 183,000.00 | 169,537 |
| 2024-10-22 | 187,000.00 | 187,000.00 | 176,000.00 | 176,100.00 | 176,100.00 | 168,734 |
| 2024-10-21 | 181,000.00 | 187,000.00 | 178,800.00 | 185,700.00 | 185,700.00 | 140,704 |
| 2024-10-18 | 185,100.00 | 188,200.00 | 179,600.00 | 180,000.00 | 180,000.00 | 185,568 |
| 2024-10-17 | 189,000.00 | 193,200.00 | 185,500.00 | 186,000.00 | 186,000.00 | 134,318 |
| 2024-10-16 | 194,900.00 | 196,000.00 | 188,600.00 | 189,400.00 | 189,400.00 | 153,975 |
| 2024-10-15 | 198,500.00 | 205,500.00 | 189,000.00 | 191,600.00 | 191,600.00 | 302,413 |
| 2024-10-14 | 199,600.00 | 203,500.00 | 195,500.00 | 196,500.00 | 196,500.00 | 219,041 |
| 2024-10-11 | 212,500.00 | 219,500.00 | 202,000.00 | 205,000.00 | 205,000.00 | 270,276 |
| 2024-10-10 | 208,500.00 | 217,500.00 | 206,000.00 | 212,500.00 | 212,500.00 | 302,386 |
| 2024-10-08 | 200,000.00 | 206,500.00 | 198,200.00 | 204,000.00 | 204,000.00 | 190,701 |
| 2024-10-07 | 200,000.00 | 208,000.00 | 198,300.00 | 203,500.00 | 203,500.00 | 251,074 |
| 2024-10-04 | 186,100.00 | 202,500.00 | 181,900.00 | 197,000.00 | 197,000.00 | 461,317 |
| 2024-10-02 | 177,400.00 | 192,100.00 | 177,000.00 | 186,100.00 | 186,100.00 | 331,579 |
| 2024-09-30 | 203,500.00 | 204,500.00 | 178,800.00 | 181,800.00 | 181,800.00 | 820,096 |
| 2024-09-27 | 205,500.00 | 207,000.00 | 200,000.00 | 203,500.00 | 203,500.00 | 150,220 |
| 2024-09-26 | 198,100.00 | 209,000.00 | 197,000.00 | 205,000.00 | 205,000.00 | 246,386 |
| 2024-09-25 | 201,000.00 | 203,500.00 | 196,800.00 | 198,000.00 | 198,000.00 | 243,972 |
| 2024-09-24 | 185,600.00 | 208,500.00 | 184,300.00 | 200,500.00 | 200,500.00 | 598,390 |
| 2024-09-23 | 180,000.00 | 187,500.00 | 176,600.00 | 183,600.00 | 183,600.00 | 227,901 |
| 2024-09-20 | 183,900.00 | 184,200.00 | 177,400.00 | 179,000.00 | 179,000.00 | 195,901 |
| 2024-09-19 | 187,600.00 | 187,800.00 | 175,100.00 | 180,000.00 | 180,000.00 | 235,152 |
| 2024-09-13 | 185,800.00 | 185,900.00 | 175,000.00 | 183,300.00 | 183,300.00 | 189,802 |
| 2024-09-12 | 177,000.00 | 183,400.00 | 173,500.00 | 181,500.00 | 181,500.00 | 238,443 |
| 2024-09-11 | 165,300.00 | 175,400.00 | 165,100.00 | 171,300.00 | 171,300.00 | 230,965 |
| 2024-09-10 | 163,200.00 | 179,500.00 | 163,200.00 | 165,300.00 | 165,300.00 | 266,229 |
| 2024-09-09 | 162,700.00 | 168,100.00 | 159,100.00 | 163,000.00 | 163,000.00 | 330,635 |
| 2024-09-06 | 176,200.00 | 181,100.00 | 165,500.00 | 165,500.00 | 165,500.00 | 524,920 |
| 2024-09-05 | 197,700.00 | 199,500.00 | 180,000.00 | 180,000.00 | 180,000.00 | 492,145 |
| 2024-09-04 | 199,000.00 | 204,500.00 | 193,300.00 | 193,800.00 | 193,800.00 | 273,252 |
| 2024-09-03 | 214,500.00 | 218,000.00 | 206,000.00 | 206,500.00 | 206,500.00 | 229,843 |
| 2024-09-02 | 191,000.00 | 218,000.00 | 186,400.00 | 214,500.00 | 214,500.00 | 626,673 |
| 2024-08-30 | 192,000.00 | 198,500.00 | 188,800.00 | 191,500.00 | 191,500.00 | 371,017 |
| 2024-08-29 | 181,300.00 | 194,200.00 | 181,100.00 | 189,700.00 | 189,700.00 | 251,156 |
| 2024-08-28 | 197,100.00 | 199,000.00 | 186,500.00 | 186,600.00 | 186,600.00 | 227,580 |
| 2024-08-27 | 191,000.00 | 195,900.00 | 186,200.00 | 194,000.00 | 194,000.00 | 239,203 |
| 2024-08-26 | 201,500.00 | 202,500.00 | 190,200.00 | 194,500.00 | 194,500.00 | 245,958 |
| 2024-08-23 | 202,000.00 | 208,500.00 | 182,100.00 | 196,500.00 | 196,500.00 | 408,080 |
| 2024-08-22 | 207,000.00 | 218,000.00 | 205,000.00 | 205,500.00 | 205,500.00 | 231,031 |
| 2024-08-21 | 212,000.00 | 216,500.00 | 207,500.00 | 210,000.00 | 210,000.00 | 183,685 |
| 2024-08-20 | 212,500.00 | 217,500.00 | 199,800.00 | 214,500.00 | 214,500.00 | 341,074 |
| 2024-08-19 | 220,000.00 | 223,500.00 | 203,000.00 | 205,000.00 | 205,000.00 | 491,282 |
| 2024-08-16 | 197,600.00 | 217,000.00 | 196,300.00 | 211,000.00 | 211,000.00 | 632,097 |
| 2024-08-14 | 170,000.00 | 189,900.00 | 168,500.00 | 185,000.00 | 185,000.00 | 505,611 |
| 2024-08-13 | 172,600.00 | 172,900.00 | 165,800.00 | 167,000.00 | 167,000.00 | 197,999 |
| 2024-08-12 | 160,200.00 | 173,000.00 | 159,700.00 | 173,000.00 | 173,000.00 | 305,079 |
| 2024-08-09 | 158,300.00 | 162,700.00 | 156,400.00 | 161,800.00 | 161,800.00 | 246,804 |
| 2024-08-08 | 157,000.00 | 157,400.00 | 149,100.00 | 153,600.00 | 153,600.00 | 411,263 |
| 2024-08-07 | 167,100.00 | 170,000.00 | 161,300.00 | 161,300.00 | 161,300.00 | 226,132 |
| 2024-08-06 | 166,000.00 | 169,900.00 | 160,100.00 | 168,000.00 | 168,000.00 | 296,280 |
| 2024-08-05 | 170,000.00 | 173,200.00 | 149,000.00 | 156,500.00 | 156,500.00 | 429,529 |
| 2024-08-02 | 181,000.00 | 184,100.00 | 173,600.00 | 175,900.00 | 175,900.00 | 231,803 |
| 2024-08-01 | 174,500.00 | 186,400.00 | 172,000.00 | 184,200.00 | 184,200.00 | 366,440 |
| 2024-07-31 | 166,500.00 | 174,500.00 | 165,500.00 | 174,500.00 | 174,500.00 | 288,125 |
| 2024-07-30 | 167,300.00 | 170,600.00 | 165,300.00 | 166,500.00 | 166,500.00 | 262,028 |
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.