Enchem Co., Ltd. (KOSDAQ:348370)
South Korea · Delayed Price · Currency is KRW 80,100
+4,800 (6.37%)
Feb 9, 2026, 10:01 AM KST
Enchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 74,900.00 | 77,400.00 | 73,700.00 | 75,300.00 | 75,300.00 | -4.20% | 222,670 |
| Feb 5, 2026 | 82,000.00 | 83,800.00 | 77,800.00 | 78,600.00 | 78,600.00 | -6.87% | 316,055 |
| Feb 4, 2026 | 81,800.00 | 87,700.00 | 81,700.00 | 84,400.00 | 84,400.00 | - | 350,078 |
| Feb 3, 2026 | 86,600.00 | 87,500.00 | 82,300.00 | 84,400.00 | 84,400.00 | 2.30% | 396,622 |
| Feb 2, 2026 | 93,900.00 | 95,600.00 | 82,000.00 | 82,500.00 | 82,500.00 | -14.15% | 878,732 |
| Jan 30, 2026 | 89,200.00 | 105,000.00 | 86,500.00 | 96,100.00 | 96,100.00 | 7.74% | 1,842,752 |
| Jan 29, 2026 | 93,800.00 | 95,900.00 | 77,900.00 | 89,200.00 | 89,200.00 | 0.79% | 939,224 |
| Jan 28, 2026 | 77,300.00 | 88,800.00 | 76,400.00 | 88,500.00 | 88,500.00 | 16.29% | 1,285,587 |
| Jan 27, 2026 | 72,200.00 | 78,500.00 | 70,800.00 | 76,100.00 | 76,100.00 | 4.39% | 679,164 |
| Jan 26, 2026 | 65,900.00 | 73,000.00 | 65,500.00 | 72,900.00 | 72,900.00 | 12.50% | 933,671 |
| Jan 23, 2026 | 67,900.00 | 67,900.00 | 62,700.00 | 64,800.00 | 64,800.00 | -0.61% | 359,522 |
| Jan 22, 2026 | 60,700.00 | 65,200.00 | 60,500.00 | 65,200.00 | 65,200.00 | 7.59% | 515,151 |
| Jan 21, 2026 | 61,600.00 | 62,400.00 | 60,300.00 | 60,600.00 | 60,600.00 | -3.96% | 181,380 |
| Jan 20, 2026 | 62,800.00 | 64,400.00 | 61,800.00 | 63,100.00 | 63,100.00 | 0.32% | 240,969 |
| Jan 19, 2026 | 62,000.00 | 63,200.00 | 60,900.00 | 62,900.00 | 62,900.00 | - | 260,229 |
| Jan 16, 2026 | 64,100.00 | 64,600.00 | 62,100.00 | 62,900.00 | 62,900.00 | -2.78% | 190,181 |
| Jan 15, 2026 | 63,400.00 | 64,800.00 | 63,000.00 | 64,700.00 | 64,700.00 | 1.09% | 113,865 |
| Jan 14, 2026 | 65,500.00 | 66,000.00 | 63,700.00 | 64,000.00 | 64,000.00 | -3.76% | 124,788 |
| Jan 13, 2026 | 63,800.00 | 66,700.00 | 62,800.00 | 66,500.00 | 66,500.00 | 5.72% | 243,213 |
| Jan 12, 2026 | 61,000.00 | 63,300.00 | 60,900.00 | 62,900.00 | 62,900.00 | 1.13% | 153,409 |
| Jan 9, 2026 | 62,300.00 | 63,300.00 | 61,400.00 | 62,200.00 | 62,200.00 | - | 98,194 |
| Jan 8, 2026 | 63,100.00 | 64,400.00 | 62,000.00 | 62,200.00 | 62,200.00 | -2.35% | 108,779 |
| Jan 7, 2026 | 64,500.00 | 65,900.00 | 63,200.00 | 63,700.00 | 63,700.00 | -2.60% | 124,446 |
| Jan 6, 2026 | 66,100.00 | 66,200.00 | 64,100.00 | 65,400.00 | 65,400.00 | 2.67% | 174,506 |
| Jan 5, 2026 | 63,300.00 | 65,300.00 | 63,200.00 | 63,700.00 | 63,700.00 | -0.93% | 167,231 |
| Jan 2, 2026 | 63,000.00 | 65,100.00 | 60,700.00 | 64,300.00 | 64,300.00 | 2.23% | 164,435 |
| Dec 30, 2025 | 65,000.00 | 65,500.00 | 62,900.00 | 62,900.00 | 62,900.00 | -5.13% | 172,043 |
| Dec 29, 2025 | 65,300.00 | 67,600.00 | 64,800.00 | 66,300.00 | 66,300.00 | -1.04% | 130,753 |
| Dec 26, 2025 | 68,800.00 | 69,700.00 | 66,600.00 | 67,000.00 | 67,000.00 | -5.63% | 328,915 |
| Dec 24, 2025 | 75,500.00 | 78,000.00 | 68,100.00 | 71,000.00 | 71,000.00 | 10.59% | 796,374 |
| Dec 23, 2025 | 63,900.00 | 65,500.00 | 62,600.00 | 64,200.00 | 64,200.00 | 1.74% | 114,268 |
| Dec 22, 2025 | 63,500.00 | 63,900.00 | 62,200.00 | 63,100.00 | 63,100.00 | 0.64% | 80,264 |
| Dec 19, 2025 | 62,000.00 | 63,300.00 | 59,500.00 | 62,700.00 | 62,700.00 | 1.79% | 190,974 |
| Dec 18, 2025 | 62,800.00 | 63,400.00 | 61,200.00 | 61,600.00 | 61,600.00 | -5.38% | 149,365 |
| Dec 17, 2025 | 66,000.00 | 66,700.00 | 65,000.00 | 65,100.00 | 65,100.00 | -1.96% | 97,339 |
| Dec 16, 2025 | 68,200.00 | 68,200.00 | 64,600.00 | 66,400.00 | 66,400.00 | -2.50% | 189,855 |
| Dec 15, 2025 | 67,300.00 | 69,200.00 | 66,600.00 | 68,100.00 | 68,100.00 | -1.02% | 121,141 |
| Dec 12, 2025 | 68,600.00 | 69,300.00 | 68,000.00 | 68,800.00 | 68,800.00 | 1.03% | 97,052 |
| Dec 11, 2025 | 70,100.00 | 70,200.00 | 67,800.00 | 68,100.00 | 68,100.00 | -2.85% | 168,126 |
| Dec 10, 2025 | 71,400.00 | 71,600.00 | 69,300.00 | 70,100.00 | 70,100.00 | -0.71% | 160,746 |
| Dec 9, 2025 | 72,200.00 | 73,200.00 | 69,300.00 | 70,600.00 | 70,600.00 | 1.73% | 254,610 |
| Dec 8, 2025 | 66,200.00 | 69,900.00 | 65,500.00 | 69,400.00 | 69,400.00 | -0.86% | 454,362 |
| Dec 5, 2025 | 70,100.00 | 72,500.00 | 69,000.00 | 70,000.00 | 70,000.00 | -2.23% | 204,911 |
| Dec 4, 2025 | 73,700.00 | 74,100.00 | 71,200.00 | 71,600.00 | 71,600.00 | -2.72% | 133,839 |
| Dec 3, 2025 | 74,400.00 | 74,800.00 | 72,400.00 | 73,600.00 | 73,600.00 | -0.81% | 138,156 |
| Dec 2, 2025 | 74,600.00 | 75,100.00 | 72,900.00 | 74,200.00 | 74,200.00 | -1.59% | 172,059 |
| Dec 1, 2025 | 77,000.00 | 78,000.00 | 73,900.00 | 75,400.00 | 75,400.00 | -0.79% | 319,524 |
| Nov 28, 2025 | 76,200.00 | 78,000.00 | 72,600.00 | 76,000.00 | 76,000.00 | 16.39% | 614,766 |
| Nov 27, 2025 | 66,800.00 | 68,300.00 | 63,400.00 | 65,300.00 | 65,300.00 | 6.53% | 330,671 |
| Nov 26, 2025 | 57,400.00 | 61,400.00 | 57,100.00 | 61,300.00 | 61,300.00 | 9.86% | 230,408 |