ENEX Co., LTD. (KRX:011090)
South Korea · Delayed Price · Currency is KRW 410.00
-6.00 (-1.44%)
Last updated: Apr 6, 2026, 11:45 AM KST
ENEX Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 415.00 | 424.00 | 411.00 | 416.00 | 416.00 | 0.24% | 91,305 |
| Apr 2, 2026 | 421.00 | 423.00 | 410.00 | 415.00 | 415.00 | -1.19% | 121,607 |
| Apr 1, 2026 | 405.00 | 424.00 | 405.00 | 420.00 | 420.00 | 4.74% | 131,428 |
| Mar 31, 2026 | 415.00 | 421.00 | 401.00 | 401.00 | 401.00 | -3.61% | 321,407 |
| Mar 30, 2026 | 426.00 | 426.00 | 412.00 | 416.00 | 416.00 | -2.58% | 78,482 |
| Mar 27, 2026 | 416.00 | 430.00 | 410.00 | 427.00 | 427.00 | 0.95% | 223,640 |
| Mar 26, 2026 | 439.00 | 442.00 | 423.00 | 423.00 | 423.00 | -2.76% | 228,599 |
| Mar 25, 2026 | 449.00 | 449.00 | 428.00 | 435.00 | 435.00 | -2.25% | 111,942 |
| Mar 24, 2026 | 436.00 | 450.00 | 432.00 | 445.00 | 445.00 | 2.30% | 109,393 |
| Mar 23, 2026 | 445.00 | 448.00 | 435.00 | 435.00 | 435.00 | -2.25% | 111,274 |
| Mar 20, 2026 | 452.00 | 457.00 | 438.00 | 445.00 | 445.00 | -0.45% | 371,367 |
| Mar 19, 2026 | 452.00 | 465.00 | 446.00 | 447.00 | 447.00 | -1.97% | 83,760 |
| Mar 18, 2026 | 460.00 | 474.00 | 442.00 | 456.00 | 456.00 | 0.22% | 476,977 |
| Mar 17, 2026 | 457.00 | 457.00 | 440.00 | 455.00 | 455.00 | 1.34% | 196,045 |
| Mar 16, 2026 | 442.00 | 460.00 | 438.00 | 449.00 | 449.00 | -0.22% | 231,785 |
| Mar 13, 2026 | 453.00 | 453.00 | 431.00 | 450.00 | 450.00 | 0.45% | 97,538 |
| Mar 12, 2026 | 449.00 | 456.00 | 431.00 | 448.00 | 448.00 | 0.67% | 81,999 |
| Mar 11, 2026 | 445.00 | 460.00 | 436.00 | 445.00 | 445.00 | - | 166,546 |
| Mar 10, 2026 | 445.00 | 455.00 | 442.00 | 445.00 | 445.00 | -0.89% | 107,596 |
| Mar 9, 2026 | 461.00 | 464.00 | 445.00 | 449.00 | 449.00 | -2.18% | 115,909 |
| Mar 6, 2026 | 455.00 | 461.00 | 446.00 | 459.00 | 459.00 | 0.88% | 109,465 |
| Mar 5, 2026 | 440.00 | 463.00 | 440.00 | 455.00 | 455.00 | 8.33% | 340,145 |
| Mar 4, 2026 | 475.00 | 475.00 | 409.00 | 420.00 | 420.00 | -11.76% | 558,673 |
| Mar 3, 2026 | 461.00 | 499.00 | 461.00 | 476.00 | 476.00 | -2.06% | 329,920 |
| Feb 27, 2026 | 497.00 | 499.00 | 465.00 | 486.00 | 486.00 | -2.61% | 698,472 |
| Feb 26, 2026 | 514.00 | 517.00 | 499.00 | 499.00 | 499.00 | -2.73% | 233,117 |
| Feb 25, 2026 | 511.00 | 517.00 | 504.00 | 513.00 | 513.00 | 1.38% | 214,232 |
| Feb 24, 2026 | 498.00 | 510.00 | 497.00 | 506.00 | 506.00 | 0.80% | 315,522 |
| Feb 23, 2026 | 498.00 | 505.00 | 494.00 | 502.00 | 502.00 | 0.80% | 143,698 |
| Feb 20, 2026 | 495.00 | 505.00 | 488.00 | 498.00 | 498.00 | -0.20% | 451,724 |
| Feb 19, 2026 | 502.00 | 510.00 | 494.00 | 499.00 | 499.00 | -0.40% | 380,969 |
| Feb 13, 2026 | 522.00 | 522.00 | 489.00 | 501.00 | 501.00 | -4.02% | 866,423 |
| Feb 12, 2026 | 520.00 | 531.00 | 515.00 | 522.00 | 522.00 | 0.97% | 675,664 |
| Feb 11, 2026 | 518.00 | 520.00 | 509.00 | 517.00 | 517.00 | -0.19% | 159,781 |
| Feb 10, 2026 | 520.00 | 522.00 | 515.00 | 518.00 | 518.00 | -0.38% | 172,857 |
| Feb 9, 2026 | 511.00 | 523.00 | 508.00 | 520.00 | 520.00 | 2.36% | 469,663 |
| Feb 6, 2026 | 515.00 | 515.00 | 500.00 | 508.00 | 508.00 | -1.55% | 204,784 |
| Feb 5, 2026 | 519.00 | 519.00 | 511.00 | 516.00 | 516.00 | 0.19% | 127,483 |
| Feb 4, 2026 | 513.00 | 519.00 | 509.00 | 515.00 | 515.00 | 0.39% | 137,746 |
| Feb 3, 2026 | 512.00 | 515.00 | 506.00 | 513.00 | 513.00 | 0.20% | 240,801 |
| Feb 2, 2026 | 521.00 | 521.00 | 507.00 | 512.00 | 512.00 | -1.73% | 211,174 |
| Jan 30, 2026 | 527.00 | 530.00 | 517.00 | 521.00 | 521.00 | -0.57% | 485,381 |
| Jan 29, 2026 | 527.00 | 527.00 | 517.00 | 524.00 | 524.00 | -0.57% | 284,136 |
| Jan 28, 2026 | 536.00 | 537.00 | 525.00 | 527.00 | 527.00 | -0.75% | 221,536 |
| Jan 27, 2026 | 528.00 | 536.00 | 527.00 | 531.00 | 531.00 | - | 117,878 |
| Jan 26, 2026 | 547.00 | 547.00 | 523.00 | 531.00 | 531.00 | 0.57% | 138,243 |
| Jan 23, 2026 | 524.00 | 529.00 | 522.00 | 528.00 | 528.00 | 0.57% | 217,637 |
| Jan 22, 2026 | 525.00 | 530.00 | 519.00 | 525.00 | 525.00 | 0.38% | 235,120 |
| Jan 21, 2026 | 527.00 | 530.00 | 518.00 | 523.00 | 523.00 | -1.51% | 204,588 |
| Jan 20, 2026 | 541.00 | 550.00 | 527.00 | 531.00 | 531.00 | 0.19% | 164,355 |