Enchem Co., Ltd. (KOSDAQ:348370)
South Korea · Delayed Price · Currency is KRW 21,250
-1,550 (-6.80%)
Aug 28, 2026, 3:30 PM KST
Enchem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22,350.00 | 22,700.00 | 20,650.00 | 21,250.00 | 21,250.00 | -6.80% | 311,246 |
| Aug 27, 2026 | 19,200.00 | 24,000.00 | 18,970.00 | 22,800.00 | 22,800.00 | 19.56% | 837,119 |
| Aug 26, 2026 | 18,510.00 | 19,090.00 | 17,850.00 | 19,070.00 | 19,070.00 | 3.03% | 180,551 |
| Aug 25, 2026 | 17,890.00 | 18,690.00 | 17,010.00 | 18,510.00 | 18,510.00 | 1.76% | 193,668 |
| Aug 24, 2026 | 18,200.00 | 18,750.00 | 17,500.00 | 18,190.00 | 18,190.00 | 2.36% | 246,004 |
| Aug 21, 2026 | 20,450.00 | 20,650.00 | 17,500.00 | 17,770.00 | 17,770.00 | -15.98% | 798,906 |
| Aug 20, 2026 | 22,100.00 | 22,550.00 | 21,100.00 | 21,150.00 | 21,150.00 | -0.94% | 231,637 |
| Aug 19, 2026 | 21,300.00 | 21,950.00 | 20,250.00 | 21,350.00 | 21,350.00 | -2.51% | 210,973 |
| Aug 18, 2026 | 24,200.00 | 24,500.00 | 21,650.00 | 21,900.00 | 21,900.00 | -12.05% | 352,069 |
| Aug 14, 2026 | 23,950.00 | 25,650.00 | 23,900.00 | 24,900.00 | 24,900.00 | 3.97% | 407,642 |
| Aug 13, 2026 | 24,350.00 | 24,500.00 | 23,100.00 | 23,950.00 | 23,950.00 | 1.70% | 272,067 |
| Aug 12, 2026 | 24,900.00 | 24,900.00 | 23,400.00 | 23,550.00 | 23,550.00 | -7.83% | 480,704 |
| Aug 11, 2026 | 26,950.00 | 27,400.00 | 24,300.00 | 25,550.00 | 25,550.00 | -8.42% | 597,951 |
| Aug 10, 2026 | 24,000.00 | 27,900.00 | 23,350.00 | 27,900.00 | 27,900.00 | 12.27% | 620,800 |
| Aug 7, 2026 | 23,550.00 | 24,850.00 | 21,800.00 | 24,850.00 | 24,850.00 | 18.62% | 532,234 |
| Aug 6, 2026 | 20,300.00 | 21,250.00 | 19,930.00 | 20,950.00 | 20,950.00 | -0.95% | 258,610 |
| Aug 5, 2026 | 22,250.00 | 22,250.00 | 20,550.00 | 21,150.00 | 21,150.00 | 2.92% | 320,859 |
| Aug 4, 2026 | 19,030.00 | 21,400.00 | 19,030.00 | 20,550.00 | 20,550.00 | 12.91% | 288,551 |
| Aug 3, 2026 | 17,700.00 | 19,630.00 | 17,010.00 | 18,200.00 | 18,200.00 | 4.42% | 222,675 |
| Jul 31, 2026 | 16,000.00 | 17,700.00 | 15,540.00 | 17,430.00 | 17,430.00 | 16.90% | 243,573 |
| Jul 30, 2026 | 14,650.00 | 15,720.00 | 14,370.00 | 14,910.00 | 14,910.00 | 0.81% | 185,439 |
| Jul 29, 2026 | 17,070.00 | 17,070.00 | 14,020.00 | 14,790.00 | 14,790.00 | -10.20% | 293,665 |
| Jul 28, 2026 | 18,110.00 | 18,350.00 | 16,120.00 | 16,470.00 | 16,470.00 | -11.59% | 170,626 |
| Jul 27, 2026 | 18,500.00 | 18,800.00 | 18,200.00 | 18,630.00 | 18,630.00 | 2.64% | 81,013 |
| Jul 24, 2026 | 19,380.00 | 19,380.00 | 18,110.00 | 18,150.00 | 18,150.00 | -9.11% | 157,403 |
| Jul 23, 2026 | 18,600.00 | 20,300.00 | 18,400.00 | 19,970.00 | 19,970.00 | 7.08% | 229,530 |
| Jul 22, 2026 | 19,980.00 | 20,400.00 | 18,650.00 | 18,650.00 | 18,650.00 | -5.67% | 230,027 |
| Jul 21, 2026 | 19,390.00 | 20,050.00 | 18,410.00 | 19,770.00 | 19,770.00 | -0.55% | 154,185 |
| Jul 20, 2026 | 20,900.00 | 20,900.00 | 19,710.00 | 19,880.00 | 19,880.00 | -15.22% | 214,833 |
| Jul 16, 2026 | 26,300.00 | 26,900.00 | 23,450.00 | 23,450.00 | 23,450.00 | 9.58% | 657,263 |
| Jul 15, 2026 | 20,250.00 | 21,500.00 | 20,150.00 | 21,400.00 | 21,400.00 | 7.32% | 196,801 |
| Jul 14, 2026 | 20,800.00 | 21,400.00 | 19,200.00 | 19,940.00 | 19,940.00 | -7.04% | 191,137 |
| Jul 13, 2026 | 23,200.00 | 24,000.00 | 21,150.00 | 21,450.00 | 21,450.00 | -7.14% | 147,152 |
| Jul 10, 2026 | 20,550.00 | 23,600.00 | 20,550.00 | 23,100.00 | 23,100.00 | 3.36% | 309,120 |
| Jul 9, 2026 | 22,100.00 | 23,500.00 | 21,650.00 | 22,350.00 | 22,350.00 | 2.05% | 161,440 |
| Jul 8, 2026 | 22,900.00 | 23,400.00 | 21,700.00 | 21,900.00 | 21,900.00 | -6.81% | 130,603 |
| Jul 7, 2026 | 23,500.00 | 24,625.00 | 22,600.00 | 23,500.00 | 23,500.00 | -1.47% | 110,304 |
| Jul 6, 2026 | 24,700.00 | 24,750.00 | 23,350.00 | 23,850.00 | 23,850.00 | -1.04% | 85,509 |
| Jul 3, 2026 | 24,300.00 | 24,800.00 | 22,450.00 | 24,100.00 | 24,100.00 | 0.63% | 128,847 |
| Jul 2, 2026 | 26,200.00 | 26,250.00 | 23,750.00 | 23,950.00 | 23,950.00 | -6.08% | 165,420 |
| Jul 1, 2026 | 27,600.00 | 28,000.00 | 25,300.00 | 25,500.00 | 25,500.00 | -7.10% | 181,134 |
| Jun 30, 2026 | 29,750.00 | 30,050.00 | 27,450.00 | 27,450.00 | 27,450.00 | -10.44% | 237,488 |
| Jun 29, 2026 | 24,450.00 | 30,900.00 | 24,400.00 | 30,650.00 | 30,650.00 | 27.71% | 348,501 |
| Jun 26, 2026 | 25,850.00 | 26,200.00 | 23,600.00 | 24,000.00 | 24,000.00 | -8.57% | 204,112 |
| Jun 25, 2026 | 28,100.00 | 28,750.00 | 26,050.00 | 26,250.00 | 26,250.00 | -6.42% | 127,196 |
| Jun 24, 2026 | 27,100.00 | 28,850.00 | 27,000.00 | 28,050.00 | 28,050.00 | 0.90% | 121,569 |
| Jun 23, 2026 | 29,950.00 | 30,450.00 | 27,350.00 | 27,800.00 | 27,800.00 | -7.02% | 175,927 |
| Jun 22, 2026 | 30,600.00 | 30,600.00 | 29,100.00 | 29,900.00 | 29,900.00 | -3.86% | 130,371 |
| Jun 19, 2026 | 32,200.00 | 32,450.00 | 30,000.00 | 31,100.00 | 31,100.00 | -0.96% | 137,525 |
| Jun 18, 2026 | 33,700.00 | 34,050.00 | 31,300.00 | 31,400.00 | 31,400.00 | -12.04% | 231,361 |