Enchem Co., Ltd. (KOSDAQ:348370)
South Korea · Delayed Price · Currency is KRW 68,200
-1,500 (-2.15%)
Oct 10, 2025, 3:30 PM KST
Enchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 68,000.00 | 69,500.00 | 65,200.00 | 68,200.00 | 68,200.00 | -2.15% | 178,174 |
| Oct 2, 2025 | 70,500.00 | 71,800.00 | 69,700.00 | 69,700.00 | 69,700.00 | -0.43% | 104,778 |
| Oct 1, 2025 | 71,500.00 | 72,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | -2.23% | 97,609 |
| Sep 30, 2025 | 72,900.00 | 73,300.00 | 71,600.00 | 71,600.00 | 71,600.00 | -1.78% | 62,800 |
| Sep 29, 2025 | 72,300.00 | 73,700.00 | 72,000.00 | 72,900.00 | 72,900.00 | 0.83% | 85,954 |
| Sep 26, 2025 | 75,100.00 | 75,100.00 | 72,000.00 | 72,300.00 | 72,300.00 | -5.12% | 113,729 |
| Sep 25, 2025 | 75,900.00 | 77,600.00 | 75,500.00 | 76,200.00 | 76,200.00 | 1.33% | 124,632 |
| Sep 24, 2025 | 79,000.00 | 79,500.00 | 75,100.00 | 75,200.00 | 75,200.00 | -2.59% | 134,882 |
| Sep 23, 2025 | 77,300.00 | 78,300.00 | 76,600.00 | 77,200.00 | 77,200.00 | -1.40% | 95,531 |
| Sep 22, 2025 | 78,600.00 | 80,100.00 | 78,300.00 | 78,300.00 | 78,300.00 | -2.49% | 95,656 |
| Sep 19, 2025 | 79,800.00 | 80,300.00 | 78,300.00 | 80,300.00 | 80,300.00 | -0.25% | 133,397 |
| Sep 18, 2025 | 79,800.00 | 80,700.00 | 78,000.00 | 80,500.00 | 80,500.00 | 1.13% | 126,717 |
| Sep 17, 2025 | 79,800.00 | 80,900.00 | 78,300.00 | 79,600.00 | 79,600.00 | -0.87% | 146,805 |
| Sep 16, 2025 | 80,500.00 | 81,300.00 | 77,600.00 | 80,300.00 | 80,300.00 | 0.88% | 334,221 |
| Sep 15, 2025 | 78,300.00 | 80,000.00 | 75,800.00 | 79,600.00 | 79,600.00 | 2.98% | 377,777 |
| Sep 12, 2025 | 70,000.00 | 77,600.00 | 69,700.00 | 77,300.00 | 77,300.00 | 12.68% | 596,498 |
| Sep 11, 2025 | 69,900.00 | 70,300.00 | 68,300.00 | 68,600.00 | 68,600.00 | -1.58% | 127,384 |
| Sep 10, 2025 | 70,300.00 | 70,400.00 | 68,400.00 | 69,700.00 | 69,700.00 | -1.97% | 197,669 |
| Sep 9, 2025 | 72,000.00 | 72,500.00 | 70,200.00 | 71,100.00 | 71,100.00 | - | 132,404 |
| Sep 8, 2025 | 71,400.00 | 72,700.00 | 70,400.00 | 71,100.00 | 71,100.00 | -2.47% | 141,594 |
| Sep 5, 2025 | 71,300.00 | 73,800.00 | 69,900.00 | 72,900.00 | 72,900.00 | 3.40% | 206,912 |
| Sep 4, 2025 | 72,700.00 | 72,700.00 | 70,000.00 | 70,500.00 | 70,500.00 | 1.29% | 113,678 |
| Sep 3, 2025 | 71,100.00 | 71,500.00 | 68,700.00 | 69,600.00 | 69,600.00 | -2.11% | 151,352 |
| Sep 2, 2025 | 72,500.00 | 72,600.00 | 69,500.00 | 71,100.00 | 71,100.00 | -0.42% | 171,765 |
| Sep 1, 2025 | 72,900.00 | 75,600.00 | 71,000.00 | 71,400.00 | 71,400.00 | -4.67% | 232,345 |
| Aug 29, 2025 | 80,100.00 | 80,300.00 | 74,500.00 | 74,900.00 | 74,900.00 | -5.90% | 307,502 |
| Aug 28, 2025 | 84,100.00 | 84,700.00 | 79,100.00 | 79,600.00 | 79,600.00 | -5.46% | 351,829 |
| Aug 27, 2025 | 84,500.00 | 85,900.00 | 83,200.00 | 84,200.00 | 84,200.00 | 0.60% | 218,309 |
| Aug 26, 2025 | 83,100.00 | 85,500.00 | 82,000.00 | 83,700.00 | 83,700.00 | - | 229,264 |
| Aug 25, 2025 | 82,200.00 | 84,400.00 | 80,800.00 | 83,700.00 | 83,700.00 | 4.89% | 224,511 |
| Aug 22, 2025 | 82,900.00 | 83,600.00 | 79,200.00 | 79,800.00 | 79,800.00 | -2.44% | 197,027 |
| Aug 21, 2025 | 81,600.00 | 83,900.00 | 80,000.00 | 81,800.00 | 81,800.00 | 1.11% | 201,470 |
| Aug 20, 2025 | 78,000.00 | 84,000.00 | 77,600.00 | 80,900.00 | 80,900.00 | 0.62% | 408,729 |
| Aug 19, 2025 | 81,800.00 | 83,000.00 | 78,500.00 | 80,400.00 | 80,400.00 | -2.55% | 269,121 |
| Aug 18, 2025 | 86,800.00 | 86,900.00 | 82,500.00 | 82,500.00 | 82,500.00 | -4.62% | 243,654 |
| Aug 14, 2025 | 84,200.00 | 87,500.00 | 83,600.00 | 86,500.00 | 86,500.00 | 4.22% | 367,022 |
| Aug 13, 2025 | 87,100.00 | 87,400.00 | 81,500.00 | 83,000.00 | 83,000.00 | -1.89% | 363,372 |
| Aug 12, 2025 | 87,900.00 | 88,600.00 | 83,100.00 | 84,600.00 | 84,600.00 | -2.76% | 601,304 |
| Aug 11, 2025 | 75,000.00 | 89,400.00 | 73,400.00 | 87,000.00 | 87,000.00 | 21.34% | 1,795,641 |
| Aug 8, 2025 | 72,200.00 | 72,200.00 | 70,200.00 | 71,700.00 | 71,700.00 | 0.99% | 204,903 |
| Aug 7, 2025 | 69,100.00 | 73,000.00 | 67,400.00 | 71,000.00 | 71,000.00 | 5.03% | 529,469 |
| Aug 6, 2025 | 67,400.00 | 68,600.00 | 66,000.00 | 67,600.00 | 67,600.00 | 0.90% | 322,659 |
| Aug 5, 2025 | 66,000.00 | 69,900.00 | 65,300.00 | 67,000.00 | 67,000.00 | 4.85% | 518,025 |
| Aug 4, 2025 | 64,800.00 | 64,800.00 | 62,000.00 | 63,900.00 | 63,900.00 | -0.62% | 180,988 |
| Aug 1, 2025 | 65,300.00 | 66,700.00 | 63,200.00 | 64,300.00 | 64,300.00 | -4.17% | 263,030 |
| Jul 31, 2025 | 70,300.00 | 70,300.00 | 65,300.00 | 67,100.00 | 67,100.00 | 0.30% | 466,766 |
| Jul 30, 2025 | 62,100.00 | 71,200.00 | 62,100.00 | 66,900.00 | 66,900.00 | 7.73% | 858,970 |
| Jul 29, 2025 | 62,400.00 | 62,900.00 | 60,700.00 | 62,100.00 | 62,100.00 | -2.36% | 170,057 |
| Jul 28, 2025 | 62,900.00 | 63,700.00 | 61,000.00 | 63,600.00 | 63,600.00 | 0.79% | 248,642 |
| Jul 25, 2025 | 63,700.00 | 64,600.00 | 61,500.00 | 63,100.00 | 63,100.00 | -2.32% | 266,804 |