Enchem Co., Ltd. (KOSDAQ:348370)
South Korea · Delayed Price · Currency is KRW 19,110
-770 (-3.87%)
Jul 21, 2026, 2:25 PM KST
Enchem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 19,390.00 | 19,970.00 | 18,410.00 | 18,910.00 | - | -4.88% | 62,718 |
| 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 |
| Jun 17, 2026 | 36,550.00 | 36,550.00 | 35,250.00 | 35,700.00 | 35,700.00 | -2.72% | 67,680 |
| Jun 16, 2026 | 37,050.00 | 37,150.00 | 35,300.00 | 36,700.00 | 36,700.00 | -2.39% | 153,690 |
| Jun 15, 2026 | 35,750.00 | 37,700.00 | 35,350.00 | 37,600.00 | 37,600.00 | 7.58% | 175,778 |
| Jun 12, 2026 | 35,050.00 | 35,950.00 | 33,700.00 | 34,950.00 | 34,950.00 | 0.14% | 228,984 |
| Jun 11, 2026 | 29,950.00 | 35,650.00 | 29,050.00 | 34,900.00 | 34,900.00 | 13.87% | 368,737 |
| Jun 10, 2026 | 31,300.00 | 32,300.00 | 30,000.00 | 30,650.00 | 30,650.00 | -2.85% | 137,545 |
| Jun 9, 2026 | 31,300.00 | 33,000.00 | 31,200.00 | 31,550.00 | 31,550.00 | 1.77% | 214,831 |
| Jun 8, 2026 | 31,800.00 | 34,400.00 | 30,500.00 | 31,000.00 | 31,000.00 | -6.20% | 257,300 |
| Jun 5, 2026 | 35,000.00 | 35,500.00 | 33,050.00 | 33,050.00 | 33,050.00 | -8.70% | 158,660 |
| Jun 4, 2026 | 37,500.00 | 37,900.00 | 35,400.00 | 36,200.00 | 36,200.00 | 4.47% | 149,286 |
| Jun 2, 2026 | 32,900.00 | 40,650.00 | 31,850.00 | 34,650.00 | 34,650.00 | 4.05% | 425,000 |
| Jun 1, 2026 | 34,200.00 | 35,050.00 | 33,200.00 | 33,300.00 | 33,300.00 | -5.13% | 165,546 |
| May 29, 2026 | 35,550.00 | 35,600.00 | 33,800.00 | 35,100.00 | 35,100.00 | -0.71% | 148,360 |
| May 28, 2026 | 36,800.00 | 36,800.00 | 33,450.00 | 35,350.00 | 35,350.00 | 1.29% | 177,899 |
| May 27, 2026 | 36,800.00 | 37,400.00 | 34,900.00 | 34,900.00 | 34,900.00 | -6.93% | 165,070 |
| May 26, 2026 | 39,900.00 | 39,900.00 | 37,050.00 | 37,500.00 | 37,500.00 | -2.98% | 148,630 |
| May 22, 2026 | 39,000.00 | 40,050.00 | 37,150.00 | 38,650.00 | 38,650.00 | 11.06% | 233,244 |
| May 21, 2026 | 33,850.00 | 35,400.00 | 33,300.00 | 34,800.00 | 34,800.00 | 6.58% | 149,270 |
| May 20, 2026 | 33,750.00 | 33,750.00 | 32,000.00 | 32,650.00 | 32,650.00 | -3.12% | 175,709 |
| May 19, 2026 | 36,100.00 | 37,050.00 | 33,600.00 | 33,700.00 | 33,700.00 | -7.03% | 237,099 |
| May 18, 2026 | 37,300.00 | 39,500.00 | 34,200.00 | 36,250.00 | 36,250.00 | -2.16% | 191,234 |
| May 15, 2026 | 39,850.00 | 41,000.00 | 36,350.00 | 37,050.00 | 37,050.00 | -5.96% | 221,183 |
| May 14, 2026 | 40,600.00 | 40,800.00 | 38,450.00 | 39,400.00 | 39,400.00 | 3.82% | 174,248 |
| May 13, 2026 | 39,050.00 | 39,400.00 | 37,700.00 | 37,950.00 | 37,950.00 | -3.31% | 180,454 |
| May 12, 2026 | 41,000.00 | 41,450.00 | 38,350.00 | 39,250.00 | 39,250.00 | -4.62% | 351,873 |
| May 11, 2026 | 42,600.00 | 42,650.00 | 40,500.00 | 41,150.00 | 41,150.00 | -3.40% | 262,658 |
| May 8, 2026 | 42,800.00 | 43,800.00 | 42,000.00 | 42,600.00 | 42,600.00 | -1.27% | 186,379 |