Enchem Co., Ltd. (KOSDAQ:348370)
South Korea flag South Korea · Delayed Price · Currency is KRW
71,700
+700 (0.99%)
Aug 8, 2025, 3:30 PM KST

Enchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202572,200.0072,200.0070,200.0071,000.00--87,181
Aug 7, 202569,100.0073,000.0067,400.0071,000.0071,000.005.03%529,469
Aug 6, 202567,400.0068,600.0066,000.0067,600.0067,600.000.90%322,659
Aug 5, 202566,000.0069,900.0065,300.0067,000.0067,000.004.85%518,025
Aug 4, 202564,800.0064,800.0062,000.0063,900.0063,900.00-0.62%180,988
Aug 1, 202565,300.0066,700.0063,200.0064,300.0064,300.00-4.17%263,030
Jul 31, 202570,300.0070,300.0065,300.0067,100.0067,100.000.30%466,766
Jul 30, 202562,100.0071,200.0062,100.0066,900.0066,900.007.73%858,970
Jul 29, 202562,400.0062,900.0060,700.0062,100.0062,100.00-2.36%170,057
Jul 28, 202562,900.0063,700.0061,000.0063,600.0063,600.000.79%248,642
Jul 25, 202563,700.0064,600.0061,500.0063,100.0063,100.00-2.32%266,804
Jul 24, 202559,800.0066,600.0059,300.0064,600.0064,600.007.31%578,626
Jul 23, 202563,500.0064,200.0058,900.0060,200.0060,200.00-2.75%298,796
Jul 22, 202562,300.0067,800.0061,000.0061,900.0061,900.002.15%747,415
Jul 21, 202558,300.0061,900.0058,000.0060,600.0060,600.003.06%292,755
Jul 18, 202556,400.0061,200.0056,400.0058,800.0058,800.005.57%519,480
Jul 17, 202556,000.0056,600.0055,100.0055,700.0055,700.000.18%162,742
Jul 16, 202557,000.0057,100.0055,600.0055,600.0055,600.00-2.11%120,315
Jul 15, 202557,300.0057,900.0055,900.0056,800.0056,800.00-1.22%144,212
Jul 14, 202558,700.0060,000.0057,000.0057,500.0057,500.00-1.03%116,535
Jul 11, 202556,500.0059,200.0056,100.0058,100.0058,100.003.75%254,772
Jul 10, 202556,200.0056,200.0055,300.0056,000.0056,000.000.72%91,509
Jul 9, 202556,200.0057,000.0055,200.0055,600.0055,600.00-0.36%94,362
Jul 8, 202556,100.0057,000.0055,400.0055,800.0055,800.00-0.53%102,531
Jul 7, 202558,300.0058,400.0056,000.0056,100.0056,100.00-3.61%142,124
Jul 4, 202559,200.0059,300.0057,900.0058,200.0058,200.00-3.96%136,351
Jul 3, 202556,500.0061,300.0056,000.0060,600.0060,600.008.02%355,466
Jul 2, 202555,400.0056,100.0054,500.0056,100.0056,100.000.36%107,845
Jul 1, 202556,400.0058,000.0055,700.0055,900.0055,900.00-166,144
Jun 30, 202556,000.0058,100.0055,700.0055,900.0055,900.00-1.93%154,790
Jun 27, 202559,100.0059,100.0056,600.0057,000.0057,000.00-4.20%131,802
Jun 26, 202561,800.0062,600.0059,000.0059,500.0059,500.00-3.09%157,747
Jun 25, 202563,900.0064,000.0060,200.0061,400.0061,400.00-1.29%180,618
Jun 24, 202557,100.0062,500.0056,900.0062,200.0062,200.0012.68%515,869
Jun 23, 202556,500.0056,500.0054,800.0055,200.0055,200.00-4.66%151,692
Jun 20, 202556,800.0059,000.0055,200.0057,900.0057,900.002.84%266,150
Jun 19, 202554,700.0058,300.0053,400.0056,300.0056,300.004.65%405,443
Jun 18, 202555,000.0056,500.0053,100.0053,800.0053,800.00-3.58%327,512
Jun 17, 202556,800.0057,900.0055,000.0055,800.0055,800.00-2.45%245,951
Jun 16, 202557,900.0058,800.0056,200.0057,200.0057,200.00-2.89%198,822
Jun 13, 202562,700.0062,900.0058,600.0058,900.0058,900.00-7.10%276,120
Jun 12, 202562,800.0065,300.0062,200.0063,400.0063,400.000.63%231,519
Jun 11, 202563,200.0064,900.0062,900.0063,000.0063,000.000.32%147,773
Jun 10, 202565,700.0066,000.0062,300.0062,800.0062,800.00-3.98%210,585
Jun 9, 202568,000.0068,100.0064,000.0065,400.0065,400.00-4.94%191,757
Jun 5, 202567,000.0070,000.0066,000.0068,800.0068,800.001.93%194,398
Jun 4, 202568,200.0071,700.0066,900.0067,500.0067,500.001.20%247,734
Jun 2, 202568,400.0070,400.0064,600.0066,700.0066,700.00-0.30%231,001
May 30, 202563,600.0068,700.0061,900.0066,900.0066,900.004.21%314,342
May 29, 202565,500.0066,100.0061,500.0064,200.0064,200.00-292,836