ENEX Co., LTD. (KRX:011090)
South Korea · Delayed Price · Currency is KRW 506.00
+4.00 (0.80%)
Feb 24, 2026, 3:30 PM KST
ENEX Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 533.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.56% | 216,276 |
| Jan 16, 2026 | 544.00 | 549.00 | 531.00 | 533.00 | 533.00 | -1.48% | 238,994 |
| Jan 15, 2026 | 545.00 | 549.00 | 539.00 | 541.00 | 541.00 | -0.73% | 113,812 |
| Jan 14, 2026 | 545.00 | 551.00 | 539.00 | 545.00 | 545.00 | 0.18% | 103,192 |
| Jan 13, 2026 | 560.00 | 561.00 | 540.00 | 544.00 | 544.00 | -2.51% | 231,509 |
| Jan 12, 2026 | 533.00 | 575.00 | 500.00 | 558.00 | 558.00 | 4.69% | 451,476 |
| Jan 9, 2026 | 532.00 | 545.00 | 528.00 | 533.00 | 533.00 | -0.56% | 157,153 |
| Jan 8, 2026 | 534.00 | 536.00 | 520.00 | 536.00 | 536.00 | 0.37% | 155,124 |
| Jan 7, 2026 | 550.00 | 552.00 | 533.00 | 534.00 | 534.00 | -2.02% | 159,162 |
| Jan 6, 2026 | 559.00 | 559.00 | 545.00 | 545.00 | 545.00 | -0.73% | 165,403 |
| Jan 5, 2026 | 555.00 | 569.00 | 540.00 | 549.00 | 549.00 | -0.18% | 206,848 |
| Jan 2, 2026 | 546.00 | 565.00 | 540.00 | 550.00 | 550.00 | 0.73% | 343,735 |
| Dec 30, 2025 | 531.00 | 601.00 | 531.00 | 546.00 | 546.00 | 1.68% | 1,797,234 |
| Dec 29, 2025 | 554.00 | 570.00 | 518.00 | 537.00 | 537.00 | -2.89% | 403,700 |
| Dec 26, 2025 | 562.00 | 572.00 | 551.00 | 553.00 | 553.00 | -2.81% | 240,834 |
| Dec 24, 2025 | 563.00 | 577.00 | 563.00 | 569.00 | 569.00 | 0.18% | 206,060 |
| Dec 23, 2025 | 586.00 | 595.00 | 557.00 | 568.00 | 568.00 | -3.07% | 744,338 |
| Dec 22, 2025 | 583.00 | 590.00 | 577.00 | 586.00 | 586.00 | 1.03% | 226,484 |
| 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 |