Enchem Co., Ltd. (KOSDAQ:348370)
South Korea · Delayed Price · Currency is KRW 44,300
-2,800 (-5.94%)
Apr 30, 2026, 3:30 PM KST
Enchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 46,900.00 | 46,900.00 | 44,200.00 | 44,300.00 | 44,300.00 | -5.94% | 320,058 |
| Apr 29, 2026 | 47,200.00 | 47,900.00 | 46,400.00 | 47,100.00 | 47,100.00 | -1.05% | 198,529 |
| Apr 28, 2026 | 49,600.00 | 50,200.00 | 46,950.00 | 47,600.00 | 47,600.00 | -0.52% | 375,008 |
| Apr 27, 2026 | 46,600.00 | 49,300.00 | 46,400.00 | 47,850.00 | 47,850.00 | -5.43% | 596,878 |
| Apr 24, 2026 | 50,100.00 | 50,800.00 | 48,400.00 | 50,600.00 | 50,600.00 | 2.33% | 379,846 |
| Apr 23, 2026 | 52,400.00 | 52,500.00 | 48,550.00 | 49,450.00 | 49,450.00 | -7.22% | 684,959 |
| Apr 22, 2026 | 54,500.00 | 55,500.00 | 49,350.00 | 53,300.00 | 53,300.00 | 8.22% | 1,173,327 |
| Apr 21, 2026 | 42,700.00 | 50,400.00 | 42,550.00 | 49,250.00 | 49,250.00 | 17.96% | 1,834,758 |
| Apr 20, 2026 | 42,700.00 | 42,700.00 | 41,250.00 | 41,750.00 | 41,750.00 | -0.12% | 219,138 |
| Apr 17, 2026 | 43,800.00 | 44,100.00 | 41,000.00 | 41,800.00 | 41,800.00 | -3.02% | 368,282 |
| Apr 16, 2026 | 40,050.00 | 44,700.00 | 39,900.00 | 43,100.00 | 43,100.00 | 10.09% | 872,407 |
| Apr 15, 2026 | 39,600.00 | 39,850.00 | 38,000.00 | 39,150.00 | 39,150.00 | 1.69% | 296,304 |
| Apr 14, 2026 | 37,500.00 | 40,000.00 | 37,300.00 | 38,500.00 | 38,500.00 | 4.19% | 380,699 |
| Apr 13, 2026 | 36,400.00 | 37,550.00 | 35,950.00 | 36,950.00 | 36,950.00 | -0.67% | 165,492 |
| Apr 10, 2026 | 37,850.00 | 38,500.00 | 36,800.00 | 37,200.00 | 37,200.00 | 0.40% | 145,029 |
| Apr 9, 2026 | 37,500.00 | 38,550.00 | 36,700.00 | 37,050.00 | 37,050.00 | -0.27% | 223,018 |
| Apr 8, 2026 | 37,100.00 | 37,700.00 | 36,000.00 | 37,150.00 | 37,150.00 | 5.39% | 345,977 |
| Apr 7, 2026 | 37,800.00 | 39,950.00 | 35,000.00 | 35,250.00 | 35,250.00 | -6.00% | 412,807 |
| Apr 6, 2026 | 35,350.00 | 40,000.00 | 35,350.00 | 37,500.00 | 37,500.00 | 7.45% | 547,019 |
| Apr 3, 2026 | 36,200.00 | 36,450.00 | 33,950.00 | 34,900.00 | 34,900.00 | -1.97% | 356,722 |
| Apr 2, 2026 | 39,850.00 | 40,400.00 | 35,000.00 | 35,600.00 | 35,600.00 | -9.53% | 558,758 |
| Apr 1, 2026 | 41,950.00 | 42,050.00 | 38,850.00 | 39,350.00 | 39,350.00 | -3.91% | 539,791 |
| Mar 31, 2026 | 42,500.00 | 43,500.00 | 39,700.00 | 40,950.00 | 40,950.00 | 2.50% | 550,907 |
| Mar 30, 2026 | 39,600.00 | 41,300.00 | 38,800.00 | 39,950.00 | 39,950.00 | -6.44% | 463,165 |
| Mar 27, 2026 | 42,200.00 | 43,750.00 | 40,050.00 | 42,700.00 | 42,700.00 | -5.11% | 669,080 |
| Mar 26, 2026 | 46,050.00 | 46,500.00 | 41,100.00 | 45,000.00 | 45,000.00 | 15.68% | 2,034,550 |
| Mar 25, 2026 | 34,650.00 | 38,900.00 | 32,850.00 | 38,900.00 | 38,900.00 | 29.88% | 1,733,333 |
| Mar 24, 2026 | 30,000.00 | 34,600.00 | 29,950.00 | 29,950.00 | 29,950.00 | -29.94% | 3,028,551 |
| Mar 23, 2026 | 44,300.00 | 45,000.00 | 42,100.00 | 42,750.00 | 42,750.00 | -12.84% | 764,841 |
| 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 |