Enchem Co., Ltd. (KOSDAQ:348370)
South Korea · Delayed Price · Currency is KRW 75,200
-4,400 (-5.53%)
Aug 29, 2025, 12:40 PM KST
Enchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 80,100.00 | 80,300.00 | 75,200.00 | 75,400.00 | - | -5.28% | 198,946 |
| Aug 28, 2025 | 84,100.00 | 84,700.00 | 79,100.00 | 79,600.00 | 79,600.00 | -5.46% | 248,300 |
| 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 |
| Jul 24, 2025 | 59,800.00 | 66,600.00 | 59,300.00 | 64,600.00 | 64,600.00 | 7.31% | 578,626 |
| Jul 23, 2025 | 63,500.00 | 64,200.00 | 58,900.00 | 60,200.00 | 60,200.00 | -2.75% | 298,796 |
| Jul 22, 2025 | 62,300.00 | 67,800.00 | 61,000.00 | 61,900.00 | 61,900.00 | 2.15% | 747,415 |
| Jul 21, 2025 | 58,300.00 | 61,900.00 | 58,000.00 | 60,600.00 | 60,600.00 | 3.06% | 292,755 |
| Jul 18, 2025 | 56,400.00 | 61,200.00 | 56,400.00 | 58,800.00 | 58,800.00 | 5.57% | 519,480 |
| Jul 17, 2025 | 56,000.00 | 56,600.00 | 55,100.00 | 55,700.00 | 55,700.00 | 0.18% | 162,742 |
| Jul 16, 2025 | 57,000.00 | 57,100.00 | 55,600.00 | 55,600.00 | 55,600.00 | -2.11% | 120,315 |
| Jul 15, 2025 | 57,300.00 | 57,900.00 | 55,900.00 | 56,800.00 | 56,800.00 | -1.22% | 144,212 |
| Jul 14, 2025 | 58,700.00 | 60,000.00 | 57,000.00 | 57,500.00 | 57,500.00 | -1.03% | 116,535 |
| Jul 11, 2025 | 56,500.00 | 59,200.00 | 56,100.00 | 58,100.00 | 58,100.00 | 3.75% | 254,772 |
| Jul 10, 2025 | 56,200.00 | 56,200.00 | 55,300.00 | 56,000.00 | 56,000.00 | 0.72% | 91,509 |
| Jul 9, 2025 | 56,200.00 | 57,000.00 | 55,200.00 | 55,600.00 | 55,600.00 | -0.36% | 94,362 |
| Jul 8, 2025 | 56,100.00 | 57,000.00 | 55,400.00 | 55,800.00 | 55,800.00 | -0.53% | 102,531 |
| Jul 7, 2025 | 58,300.00 | 58,400.00 | 56,000.00 | 56,100.00 | 56,100.00 | -3.61% | 142,124 |
| Jul 4, 2025 | 59,200.00 | 59,300.00 | 57,900.00 | 58,200.00 | 58,200.00 | -3.96% | 136,351 |
| Jul 3, 2025 | 56,500.00 | 61,300.00 | 56,000.00 | 60,600.00 | 60,600.00 | 8.02% | 355,466 |
| Jul 2, 2025 | 55,400.00 | 56,100.00 | 54,500.00 | 56,100.00 | 56,100.00 | 0.36% | 107,845 |
| Jul 1, 2025 | 56,400.00 | 58,000.00 | 55,700.00 | 55,900.00 | 55,900.00 | - | 166,144 |
| Jun 30, 2025 | 56,000.00 | 58,100.00 | 55,700.00 | 55,900.00 | 55,900.00 | -1.93% | 154,790 |
| Jun 27, 2025 | 59,100.00 | 59,100.00 | 56,600.00 | 57,000.00 | 57,000.00 | -4.20% | 131,802 |
| Jun 26, 2025 | 61,800.00 | 62,600.00 | 59,000.00 | 59,500.00 | 59,500.00 | -3.09% | 157,747 |
| Jun 25, 2025 | 63,900.00 | 64,000.00 | 60,200.00 | 61,400.00 | 61,400.00 | -1.29% | 180,618 |
| Jun 24, 2025 | 57,100.00 | 62,500.00 | 56,900.00 | 62,200.00 | 62,200.00 | 12.68% | 515,869 |
| Jun 23, 2025 | 56,500.00 | 56,500.00 | 54,800.00 | 55,200.00 | 55,200.00 | -4.66% | 151,692 |
| Jun 20, 2025 | 56,800.00 | 59,000.00 | 55,200.00 | 57,900.00 | 57,900.00 | 2.84% | 266,150 |