ENEX Co., LTD. (KRX:011090)
South Korea · Delayed Price · Currency is KRW 582.00
+5.00 (0.87%)
At close: Oct 2, 2025
ENEX Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 593.00 | 594.00 | 582.00 | 593.00 | 593.00 | - | 128,068 |
| Aug 19, 2025 | 589.00 | 607.00 | 586.00 | 593.00 | 593.00 | 0.68% | 89,122 |
| Aug 18, 2025 | 601.00 | 606.00 | 589.00 | 589.00 | 589.00 | -2.97% | 163,481 |
| 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 |