ENEX Co., LTD. (KRX:011090)
South Korea · Delayed Price · Currency is KRW 580.00
-10.00 (-1.69%)
At close: Dec 19, 2025
ENEX Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 591.00 | 595.00 | 574.00 | 580.00 | 580.00 | -1.69% | 385,454 |
| Dec 18, 2025 | 613.00 | 613.00 | 583.00 | 590.00 | 590.00 | -1.50% | 341,154 |
| Dec 17, 2025 | 610.00 | 610.00 | 585.00 | 599.00 | 599.00 | -1.80% | 426,470 |
| Dec 16, 2025 | 626.00 | 627.00 | 599.00 | 610.00 | 610.00 | -2.56% | 559,522 |
| Dec 15, 2025 | 632.00 | 659.00 | 621.00 | 626.00 | 626.00 | -1.42% | 687,689 |
| Dec 12, 2025 | 615.00 | 645.00 | 601.00 | 635.00 | 635.00 | 4.10% | 1,963,329 |
| Dec 11, 2025 | 560.00 | 710.00 | 554.00 | 610.00 | 610.00 | 10.71% | 13,637,670 |
| Dec 10, 2025 | 574.00 | 581.00 | 547.00 | 551.00 | 551.00 | -5.16% | 1,025,076 |
| Dec 9, 2025 | 619.00 | 619.00 | 567.00 | 581.00 | 581.00 | -5.22% | 1,434,719 |
| Dec 8, 2025 | 680.00 | 681.00 | 613.00 | 613.00 | 613.00 | -8.51% | 2,729,190 |
| Dec 5, 2025 | 681.00 | 834.00 | 651.00 | 670.00 | 670.00 | -0.45% | 28,522,020 |
| Dec 4, 2025 | 536.00 | 673.00 | 529.00 | 673.00 | 673.00 | 29.92% | 12,293,440 |
| Dec 3, 2025 | 493.00 | 542.00 | 491.00 | 518.00 | 518.00 | 5.07% | 1,127,244 |
| Dec 2, 2025 | 487.00 | 493.00 | 483.00 | 493.00 | 493.00 | 1.86% | 168,267 |
| Dec 1, 2025 | 487.00 | 487.00 | 480.00 | 484.00 | 484.00 | 0.21% | 50,274 |
| Nov 28, 2025 | 480.00 | 483.00 | 476.00 | 483.00 | 483.00 | 0.42% | 109,107 |
| Nov 27, 2025 | 481.00 | 486.00 | 478.00 | 481.00 | 481.00 | 0.21% | 95,928 |
| Nov 26, 2025 | 489.00 | 495.00 | 480.00 | 480.00 | 480.00 | -1.64% | 203,436 |
| Nov 25, 2025 | 489.00 | 489.00 | 481.00 | 488.00 | 488.00 | -0.20% | 105,370 |
| Nov 24, 2025 | 496.00 | 496.00 | 478.00 | 489.00 | 489.00 | -1.41% | 268,455 |
| Nov 21, 2025 | 494.00 | 499.00 | 492.00 | 496.00 | 496.00 | -1.00% | 49,507 |
| Nov 20, 2025 | 495.00 | 501.00 | 493.00 | 501.00 | 501.00 | 1.21% | 145,739 |
| Nov 19, 2025 | 495.00 | 499.00 | 489.00 | 495.00 | 495.00 | -0.80% | 221,968 |
| Nov 18, 2025 | 500.00 | 500.00 | 492.00 | 499.00 | 499.00 | -0.99% | 151,415 |
| Nov 17, 2025 | 505.00 | 505.00 | 497.00 | 504.00 | 504.00 | -0.40% | 141,645 |
| Nov 14, 2025 | 508.00 | 510.00 | 499.00 | 506.00 | 506.00 | -0.59% | 364,720 |
| Nov 13, 2025 | 510.00 | 516.00 | 504.00 | 509.00 | 509.00 | 0.59% | 58,780 |
| Nov 12, 2025 | 503.00 | 513.00 | 503.00 | 506.00 | 506.00 | 0.80% | 73,489 |
| Nov 11, 2025 | 515.00 | 515.00 | 501.00 | 502.00 | 502.00 | -0.79% | 108,018 |
| Nov 10, 2025 | 499.00 | 506.00 | 498.00 | 506.00 | 506.00 | 1.40% | 121,935 |
| Nov 7, 2025 | 499.00 | 501.00 | 491.00 | 499.00 | 499.00 | - | 206,753 |
| Nov 6, 2025 | 505.00 | 510.00 | 499.00 | 499.00 | 499.00 | -1.38% | 182,202 |
| Nov 5, 2025 | 509.00 | 514.00 | 490.00 | 506.00 | 506.00 | -0.39% | 476,553 |
| 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% | 146,197 |
| 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% | 445,838 |
| Oct 28, 2025 | 544.00 | 550.00 | 536.00 | 542.00 | 542.00 | -0.37% | 182,408 |
| 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 | - | 90,937 |
| Oct 22, 2025 | 556.00 | 557.00 | 550.00 | 557.00 | 557.00 | 0.54% | 109,765 |
| Oct 21, 2025 | 561.00 | 565.00 | 550.00 | 554.00 | 554.00 | -1.25% | 357,659 |
| 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 | - | 246,972 |
| 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% | 123,088 |
| 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 |