ENEX Co., LTD. (KRX:011090)
South Korea · Delayed Price · Currency is KRW 508.00
-7.00 (-1.36%)
At close: Nov 4, 2025
ENEX Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 509.00 | 514.00 | 490.00 | 506.00 | 506.00 | -0.39% | 490,479 |
| Nov 4, 2025 | 510.00 | 517.00 | 508.00 | 508.00 | 508.00 | -1.36% | 223,945 |
| Nov 3, 2025 | 535.00 | 535.00 | 508.00 | 515.00 | 515.00 | -3.74% | 386,674 |
| Oct 31, 2025 | 536.00 | 548.00 | 530.00 | 535.00 | 535.00 | -0.19% | 149,818 |
| Oct 30, 2025 | 548.00 | 553.00 | 535.00 | 536.00 | 536.00 | -2.19% | 177,966 |
| Oct 29, 2025 | 539.00 | 555.00 | 535.00 | 548.00 | 548.00 | 1.11% | 447,932 |
| Oct 28, 2025 | 544.00 | 550.00 | 536.00 | 542.00 | 542.00 | -0.37% | 198,402 |
| Oct 27, 2025 | 539.00 | 550.00 | 538.00 | 544.00 | 544.00 | 1.12% | 217,992 |
| Oct 24, 2025 | 559.00 | 559.00 | 513.00 | 538.00 | 538.00 | -3.41% | 382,943 |
| Oct 23, 2025 | 557.00 | 557.00 | 551.00 | 557.00 | 557.00 | - | 130,978 |
| Oct 22, 2025 | 556.00 | 557.00 | 550.00 | 557.00 | 557.00 | 0.54% | 112,162 |
| Oct 21, 2025 | 561.00 | 565.00 | 550.00 | 554.00 | 554.00 | -1.25% | 381,161 |
| Oct 20, 2025 | 560.00 | 568.00 | 559.00 | 561.00 | 561.00 | - | 124,351 |
| Oct 17, 2025 | 567.00 | 567.00 | 551.00 | 561.00 | 561.00 | - | 247,431 |
| Oct 16, 2025 | 573.00 | 583.00 | 559.00 | 561.00 | 561.00 | -1.92% | 269,199 |
| Oct 15, 2025 | 570.00 | 574.00 | 566.00 | 572.00 | 572.00 | 0.35% | 126,916 |
| Oct 14, 2025 | 574.00 | 584.00 | 567.00 | 570.00 | 570.00 | -0.70% | 197,819 |
| Oct 13, 2025 | 577.00 | 578.00 | 568.00 | 574.00 | 574.00 | -0.69% | 135,008 |
| Oct 10, 2025 | 583.00 | 590.00 | 575.00 | 578.00 | 578.00 | -0.86% | 153,131 |
| Oct 2, 2025 | 577.00 | 583.00 | 575.00 | 583.00 | 583.00 | 1.04% | 87,873 |
| Oct 1, 2025 | 585.00 | 585.00 | 576.00 | 577.00 | 577.00 | -1.20% | 103,625 |
| Sep 30, 2025 | 589.00 | 589.00 | 580.00 | 584.00 | 584.00 | -0.34% | 58,862 |
| Sep 29, 2025 | 577.00 | 589.00 | 577.00 | 586.00 | 586.00 | 1.03% | 105,023 |
| Sep 26, 2025 | 587.00 | 587.00 | 576.00 | 580.00 | 580.00 | -1.19% | 96,829 |
| Sep 25, 2025 | 587.00 | 599.00 | 583.00 | 587.00 | 587.00 | - | 75,576 |
| Sep 24, 2025 | 587.00 | 595.00 | 581.00 | 587.00 | 587.00 | - | 116,203 |
| Sep 23, 2025 | 599.00 | 599.00 | 580.00 | 587.00 | 587.00 | -2.00% | 194,406 |
| Sep 22, 2025 | 599.00 | 599.00 | 594.00 | 599.00 | 599.00 | -0.17% | 85,735 |
| Sep 19, 2025 | 600.00 | 600.00 | 593.00 | 600.00 | 600.00 | 0.50% | 173,228 |
| Sep 18, 2025 | 602.00 | 604.00 | 597.00 | 597.00 | 597.00 | -0.83% | 227,170 |
| Sep 17, 2025 | 603.00 | 612.00 | 596.00 | 602.00 | 602.00 | -0.33% | 66,283 |
| Sep 16, 2025 | 604.00 | 606.00 | 597.00 | 604.00 | 604.00 | 0.33% | 122,401 |
| Sep 15, 2025 | 618.00 | 618.00 | 583.00 | 602.00 | 602.00 | -2.59% | 374,862 |
| Sep 12, 2025 | 640.00 | 643.00 | 592.00 | 618.00 | 618.00 | -1.90% | 294,491 |
| Sep 11, 2025 | 640.00 | 640.00 | 625.00 | 630.00 | 630.00 | -1.56% | 100,771 |
| Sep 10, 2025 | 637.00 | 646.00 | 621.00 | 640.00 | 640.00 | 0.47% | 175,348 |
| Sep 9, 2025 | 650.00 | 662.00 | 630.00 | 637.00 | 637.00 | -1.70% | 208,209 |
| Sep 8, 2025 | 619.00 | 680.00 | 602.00 | 648.00 | 648.00 | 7.64% | 1,329,783 |
| Sep 5, 2025 | 606.00 | 606.00 | 595.00 | 602.00 | 602.00 | - | 42,791 |
| Sep 4, 2025 | 599.00 | 605.00 | 593.00 | 602.00 | 602.00 | 0.50% | 29,105 |
| Sep 3, 2025 | 599.00 | 602.00 | 588.00 | 599.00 | 599.00 | - | 74,140 |
| Sep 2, 2025 | 592.00 | 612.00 | 589.00 | 599.00 | 599.00 | 1.18% | 67,561 |
| Sep 1, 2025 | 601.00 | 609.00 | 572.00 | 592.00 | 592.00 | -1.50% | 280,205 |
| Aug 29, 2025 | 602.00 | 613.00 | 597.00 | 601.00 | 601.00 | -0.17% | 119,486 |
| Aug 28, 2025 | 608.00 | 615.00 | 602.00 | 602.00 | 602.00 | -0.99% | 51,727 |
| Aug 27, 2025 | 613.00 | 613.00 | 605.00 | 608.00 | 608.00 | -0.82% | 86,332 |
| Aug 26, 2025 | 613.00 | 619.00 | 606.00 | 613.00 | 613.00 | -0.65% | 98,974 |
| Aug 25, 2025 | 615.00 | 620.00 | 614.00 | 617.00 | 617.00 | 0.33% | 104,272 |
| Aug 22, 2025 | 593.00 | 615.00 | 593.00 | 615.00 | 615.00 | 2.50% | 218,823 |
| Aug 21, 2025 | 593.00 | 603.00 | 592.00 | 600.00 | 600.00 | 1.18% | 79,353 |