ENEX Co., LTD. (KRX:011090)
South Korea · Delayed Price · Currency is KRW 607.00
0.00 (0.00%)
At close: Aug 14, 2025, 3:30 PM KST
ENEX Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 607.00 | 607.00 | 600.00 | 607.00 | 607.00 | - | 79,940 |
| Aug 13, 2025 | 606.00 | 629.00 | 600.00 | 607.00 | 607.00 | 0.17% | 148,908 |
| Aug 12, 2025 | 608.00 | 613.00 | 606.00 | 606.00 | 606.00 | -0.66% | 75,032 |
| Aug 11, 2025 | 618.00 | 618.00 | 609.00 | 610.00 | 610.00 | -1.29% | 85,366 |
| Aug 8, 2025 | 612.00 | 621.00 | 606.00 | 618.00 | 618.00 | 0.98% | 177,230 |
| Aug 7, 2025 | 619.00 | 619.00 | 607.00 | 612.00 | 612.00 | -0.49% | 113,977 |
| Aug 6, 2025 | 609.00 | 618.00 | 609.00 | 615.00 | 615.00 | - | 57,971 |
| Aug 5, 2025 | 612.00 | 621.00 | 607.00 | 615.00 | 615.00 | 0.65% | 59,240 |
| Aug 4, 2025 | 597.00 | 615.00 | 573.00 | 611.00 | 611.00 | 1.83% | 179,376 |
| Aug 1, 2025 | 625.00 | 625.00 | 590.00 | 600.00 | 600.00 | -4.00% | 240,627 |
| Jul 31, 2025 | 628.00 | 647.00 | 622.00 | 625.00 | 625.00 | -0.48% | 87,948 |
| Jul 30, 2025 | 634.00 | 634.00 | 620.00 | 628.00 | 628.00 | - | 72,931 |
| Jul 29, 2025 | 625.00 | 637.00 | 621.00 | 628.00 | 628.00 | 0.48% | 123,869 |
| Jul 28, 2025 | 639.00 | 640.00 | 625.00 | 625.00 | 625.00 | -2.19% | 118,674 |
| Jul 25, 2025 | 635.00 | 645.00 | 632.00 | 639.00 | 639.00 | 0.63% | 113,247 |
| Jul 24, 2025 | 636.00 | 656.00 | 634.00 | 635.00 | 635.00 | -0.16% | 78,668 |
| Jul 23, 2025 | 638.00 | 645.00 | 632.00 | 636.00 | 636.00 | -1.40% | 131,838 |
| Jul 22, 2025 | 647.00 | 649.00 | 640.00 | 645.00 | 645.00 | -0.31% | 108,795 |
| Jul 21, 2025 | 653.00 | 655.00 | 644.00 | 647.00 | 647.00 | -0.77% | 99,334 |
| Jul 18, 2025 | 655.00 | 677.00 | 647.00 | 652.00 | 652.00 | -2.10% | 179,581 |
| Jul 17, 2025 | 663.00 | 666.00 | 649.00 | 666.00 | 666.00 | 0.45% | 131,418 |
| Jul 16, 2025 | 666.00 | 670.00 | 657.00 | 663.00 | 663.00 | -1.63% | 157,084 |
| Jul 15, 2025 | 675.00 | 678.00 | 661.00 | 674.00 | 674.00 | -0.74% | 131,569 |
| Jul 14, 2025 | 667.00 | 682.00 | 660.00 | 679.00 | 679.00 | 1.34% | 193,342 |
| Jul 11, 2025 | 683.00 | 694.00 | 664.00 | 670.00 | 670.00 | -1.90% | 221,499 |
| Jul 10, 2025 | 674.00 | 688.00 | 672.00 | 683.00 | 683.00 | 1.64% | 220,656 |
| Jul 9, 2025 | 661.00 | 675.00 | 656.00 | 672.00 | 672.00 | 2.13% | 448,701 |
| Jul 8, 2025 | 658.00 | 662.00 | 648.00 | 658.00 | 658.00 | - | 90,488 |
| Jul 7, 2025 | 654.00 | 680.00 | 644.00 | 658.00 | 658.00 | 0.61% | 149,351 |
| Jul 4, 2025 | 655.00 | 664.00 | 651.00 | 654.00 | 654.00 | -1.21% | 110,634 |
| Jul 3, 2025 | 660.00 | 669.00 | 650.00 | 662.00 | 662.00 | 1.38% | 189,213 |
| Jul 2, 2025 | 650.00 | 667.00 | 638.00 | 653.00 | 653.00 | -0.61% | 201,595 |
| Jul 1, 2025 | 643.00 | 659.00 | 642.00 | 657.00 | 657.00 | 2.18% | 468,180 |
| Jun 30, 2025 | 642.00 | 646.00 | 637.00 | 643.00 | 643.00 | 0.16% | 130,262 |
| Jun 27, 2025 | 640.00 | 645.00 | 630.00 | 642.00 | 642.00 | 0.31% | 192,750 |
| Jun 26, 2025 | 650.00 | 650.00 | 631.00 | 640.00 | 640.00 | -1.54% | 173,424 |
| Jun 25, 2025 | 642.00 | 650.00 | 633.00 | 650.00 | 650.00 | 2.20% | 239,050 |
| Jun 24, 2025 | 631.00 | 641.00 | 630.00 | 636.00 | 636.00 | 0.95% | 300,333 |
| Jun 23, 2025 | 670.00 | 674.00 | 626.00 | 630.00 | 630.00 | -2.63% | 438,816 |
| Jun 20, 2025 | 652.00 | 657.00 | 640.00 | 647.00 | 647.00 | -0.77% | 375,534 |
| Jun 19, 2025 | 645.00 | 652.00 | 635.00 | 652.00 | 652.00 | 1.09% | 120,415 |
| Jun 18, 2025 | 639.00 | 645.00 | 624.00 | 645.00 | 645.00 | 0.62% | 281,614 |
| Jun 17, 2025 | 640.00 | 643.00 | 625.00 | 641.00 | 641.00 | -0.16% | 716,113 |
| Jun 16, 2025 | 657.00 | 661.00 | 638.00 | 642.00 | 642.00 | -2.43% | 293,843 |
| Jun 13, 2025 | 675.00 | 701.00 | 651.00 | 658.00 | 658.00 | -1.79% | 299,601 |
| Jun 12, 2025 | 665.00 | 670.00 | 654.00 | 670.00 | 670.00 | 2.13% | 253,441 |
| Jun 11, 2025 | 660.00 | 666.00 | 621.00 | 656.00 | 656.00 | -0.61% | 183,658 |
| Jun 10, 2025 | 677.00 | 677.00 | 656.00 | 660.00 | 660.00 | -1.79% | 238,114 |
| Jun 9, 2025 | 680.00 | 680.00 | 660.00 | 672.00 | 672.00 | 0.75% | 229,128 |
| Jun 5, 2025 | 672.00 | 675.00 | 656.00 | 667.00 | 667.00 | -0.60% | 335,333 |