Enchem Co., Ltd. (KOSDAQ:348370)
South Korea · Delayed Price · Currency is KRW 49,050
-4,050 (-7.63%)
At close: Mar 20, 2026
Enchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 51,300.00 | 51,800.00 | 48,300.00 | 49,050.00 | 49,050.00 | -7.63% | 779,038 |
| Mar 19, 2026 | 55,200.00 | 55,300.00 | 53,000.00 | 53,100.00 | 53,100.00 | -5.18% | 291,144 |
| Mar 18, 2026 | 57,400.00 | 57,400.00 | 55,600.00 | 56,000.00 | 56,000.00 | 0.36% | 208,348 |
| Mar 17, 2026 | 57,500.00 | 57,900.00 | 55,600.00 | 55,800.00 | 55,800.00 | -0.36% | 166,777 |
| Mar 16, 2026 | 57,900.00 | 58,400.00 | 55,700.00 | 56,000.00 | 56,000.00 | -2.27% | 136,460 |
| Mar 13, 2026 | 56,000.00 | 58,300.00 | 55,500.00 | 57,300.00 | 57,300.00 | -0.17% | 203,888 |
| Mar 12, 2026 | 58,000.00 | 61,700.00 | 57,100.00 | 57,400.00 | 57,400.00 | -1.88% | 259,080 |
| Mar 11, 2026 | 61,400.00 | 61,600.00 | 57,300.00 | 58,500.00 | 58,500.00 | -3.47% | 406,237 |
| Mar 10, 2026 | 63,200.00 | 63,200.00 | 59,500.00 | 60,600.00 | 60,600.00 | 1.00% | 215,332 |
| Mar 9, 2026 | 60,500.00 | 62,000.00 | 57,300.00 | 60,000.00 | 60,000.00 | -6.25% | 329,494 |
| Mar 6, 2026 | 60,400.00 | 64,500.00 | 59,100.00 | 64,000.00 | 64,000.00 | 7.02% | 280,338 |
| Mar 5, 2026 | 59,000.00 | 63,300.00 | 58,200.00 | 59,800.00 | 59,800.00 | 8.33% | 547,022 |
| Mar 4, 2026 | 64,500.00 | 66,700.00 | 55,200.00 | 55,200.00 | 55,200.00 | -15.21% | 592,331 |
| Mar 3, 2026 | 71,800.00 | 73,000.00 | 64,800.00 | 65,100.00 | 65,100.00 | -14.34% | 677,792 |
| Feb 27, 2026 | 76,500.00 | 78,700.00 | 75,300.00 | 76,000.00 | 76,000.00 | -2.31% | 299,976 |
| Feb 26, 2026 | 80,100.00 | 80,300.00 | 76,800.00 | 77,800.00 | 77,800.00 | -1.52% | 206,213 |
| Feb 25, 2026 | 78,200.00 | 79,700.00 | 76,500.00 | 79,000.00 | 79,000.00 | 2.86% | 172,783 |
| Feb 24, 2026 | 76,700.00 | 79,100.00 | 75,000.00 | 76,800.00 | 76,800.00 | 0.92% | 210,928 |
| Feb 23, 2026 | 81,500.00 | 82,500.00 | 76,000.00 | 76,100.00 | 76,100.00 | -5.23% | 189,071 |
| Feb 20, 2026 | 81,500.00 | 82,300.00 | 78,200.00 | 80,300.00 | 80,300.00 | 1.39% | 148,022 |
| Feb 19, 2026 | 76,000.00 | 79,500.00 | 73,900.00 | 79,200.00 | 79,200.00 | 4.90% | 270,589 |
| Feb 13, 2026 | 76,700.00 | 77,150.00 | 75,000.00 | 75,500.00 | 75,500.00 | -5.15% | 186,652 |
| Feb 12, 2026 | 78,000.00 | 80,200.00 | 77,000.00 | 79,600.00 | 79,600.00 | 2.71% | 139,087 |
| Feb 11, 2026 | 80,200.00 | 80,300.00 | 77,200.00 | 77,500.00 | 77,500.00 | -2.39% | 112,730 |
| Feb 10, 2026 | 81,900.00 | 83,400.00 | 79,000.00 | 79,400.00 | 79,400.00 | -3.76% | 151,228 |
| Feb 9, 2026 | 79,000.00 | 82,800.00 | 78,100.00 | 82,500.00 | 82,500.00 | 9.56% | 273,009 |
| 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 | - | 350,083 |
| 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% | 243,220 |
| 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 |