ENEX Co., LTD. (KRX:011090)
South Korea · Delayed Price · Currency is KRW 1,632.00
-51.00 (-3.03%)
At close: Sep 18, 2026
ENEX Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,683.00 | 1,744.00 | 1,604.00 | 1,632.00 | 1,632.00 | -3.03% | 152,201 |
| Sep 17, 2026 | 1,830.00 | 1,944.00 | 1,632.00 | 1,683.00 | 1,683.00 | -7.78% | 316,109 |
| Sep 16, 2026 | 1,819.00 | 1,847.00 | 1,755.00 | 1,825.00 | 1,825.00 | 3.11% | 182,551 |
| Sep 15, 2026 | 1,697.00 | 1,798.00 | 1,620.00 | 1,770.00 | 1,770.00 | 4.36% | 255,311 |
| Sep 14, 2026 | 1,461.00 | 1,896.00 | 1,432.00 | 1,696.00 | 1,696.00 | 16.08% | 1,268,995 |
| Sep 11, 2026 | 1,307.00 | 1,530.00 | 1,264.00 | 1,461.00 | 1,461.00 | 10.85% | 933,643 |
| Sep 10, 2026 | 1,286.00 | 1,329.00 | 1,250.00 | 1,318.00 | 1,318.00 | 1.46% | 101,077 |
| Sep 9, 2026 | 1,325.00 | 1,360.00 | 1,280.00 | 1,299.00 | 1,299.00 | -1.89% | 84,125 |
| Sep 8, 2026 | 1,305.00 | 1,346.00 | 1,268.00 | 1,324.00 | 1,324.00 | 1.46% | 129,484 |
| Sep 7, 2026 | 1,290.00 | 1,375.00 | 1,285.00 | 1,305.00 | 1,305.00 | 2.11% | 257,472 |
| Sep 4, 2026 | 1,240.00 | 1,494.00 | 1,240.00 | 1,278.00 | 1,278.00 | 3.06% | 1,495,964 |
| Sep 3, 2026 | 1,186.00 | 1,467.00 | 1,127.00 | 1,240.00 | 1,240.00 | 4.20% | 1,151,165 |
| Sep 2, 2026 | 1,303.00 | 1,315.00 | 1,117.00 | 1,190.00 | 1,190.00 | -20.67% | 1,050,171 |
| Aug 31, 2026 | 2,035.00 | 2,035.00 | 1,500.00 | 1,500.00 | 1,500.00 | -29.91% | 1,678,136 |
| Aug 28, 2026 | 2,300.00 | 2,340.00 | 2,100.00 | 2,140.00 | 2,140.00 | -6.75% | 1,074,363 |
| Aug 27, 2026 | 2,310.00 | 2,325.00 | 2,160.00 | 2,295.00 | 2,295.00 | -0.22% | 424,878 |
| Aug 26, 2026 | 2,285.00 | 2,400.00 | 2,225.00 | 2,300.00 | 2,300.00 | 0.88% | 344,971 |
| Aug 25, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,280.00 | 2,280.00 | -1.72% | 376,728 |
| Aug 24, 2026 | 2,190.00 | 2,375.00 | 2,100.00 | 2,320.00 | 2,320.00 | 5.94% | 920,528 |
| Aug 21, 2026 | 2,165.00 | 2,400.00 | 1,866.00 | 2,190.00 | 2,190.00 | 1.15% | 1,232,912 |
| Aug 20, 2026 | 1,845.00 | 2,185.00 | 1,813.00 | 2,165.00 | 2,165.00 | 17.66% | 1,460,798 |
| Aug 19, 2026 | 1,703.00 | 1,849.00 | 1,549.00 | 1,840.00 | 1,840.00 | 7.60% | 438,054 |
| Aug 18, 2026 | 1,517.00 | 1,734.00 | 1,512.00 | 1,710.00 | 1,710.00 | 12.65% | 859,727 |
| Aug 14, 2026 | 1,681.00 | 1,699.00 | 1,446.00 | 1,518.00 | 1,518.00 | -13.26% | 1,086,945 |
| Aug 13, 2026 | 1,753.00 | 2,190.00 | 1,702.00 | 1,750.00 | 1,750.00 | -0.17% | 2,226,282 |
| Aug 12, 2026 | 1,720.00 | 1,767.00 | 1,654.00 | 1,753.00 | 1,753.00 | 2.51% | 307,510 |
| Aug 11, 2026 | 1,605.00 | 1,765.00 | 1,605.00 | 1,710.00 | 1,710.00 | 6.54% | 496,994 |
| Aug 10, 2026 | 1,682.00 | 1,687.00 | 1,596.00 | 1,605.00 | 1,605.00 | -4.52% | 229,450 |
| Aug 7, 2026 | 1,696.00 | 1,850.00 | 1,625.00 | 1,681.00 | 1,681.00 | -1.18% | 515,476 |
| Aug 6, 2026 | 1,632.00 | 1,770.00 | 1,500.00 | 1,701.00 | 1,701.00 | 1.98% | 640,839 |
| Aug 5, 2026 | 1,802.00 | 1,814.00 | 1,622.00 | 1,668.00 | 1,668.00 | -6.71% | 565,027 |
| Aug 4, 2026 | 1,770.00 | 2,020.00 | 1,700.00 | 1,788.00 | 1,788.00 | 3.77% | 2,589,831 |
| Aug 3, 2026 | 2,515.00 | 2,515.00 | 1,700.00 | 1,723.00 | 1,723.00 | -11.05% | 4,573,030 |
| Jul 31, 2026 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 30.00% | 248,012 |
| Jul 30, 2026 | 1,339.00 | 1,545.00 | 1,336.00 | 1,490.00 | 1,490.00 | 8.05% | 374,204 |
| Jul 29, 2026 | 1,428.00 | 1,428.00 | 1,310.00 | 1,379.00 | 1,379.00 | -3.57% | 156,475 |
| Jul 28, 2026 | 1,442.00 | 1,460.00 | 1,350.00 | 1,430.00 | 1,430.00 | 2.80% | 356,767 |
| Jul 27, 2026 | 1,314.00 | 1,504.00 | 1,282.00 | 1,391.00 | 1,391.00 | 9.10% | 936,385 |
| Jul 24, 2026 | 1,332.00 | 1,490.00 | 1,227.00 | 1,275.00 | 1,275.00 | -1.16% | 1,093,188 |
| Jul 23, 2026 | 1,376.00 | 1,377.00 | 1,236.00 | 1,290.00 | 1,290.00 | -3.30% | 624,759 |
| Jul 22, 2026 | 1,660.00 | 1,855.00 | 1,324.00 | 1,334.00 | 1,334.00 | -8.50% | 3,729,337 |
| Jul 21, 2026 | 1,646.00 | 1,708.00 | 1,360.00 | 1,458.00 | 1,458.00 | -24.46% | 3,731,686 |
| Jul 20, 2026 | 2,615.00 | 2,800.00 | 1,930.00 | 1,930.00 | 1,930.00 | -29.95% | 4,705,887 |
| Jul 16, 2026 | 2,650.00 | 2,755.00 | 2,455.00 | 2,755.00 | 2,755.00 | 29.95% | 2,603,697 |
| Jul 15, 2026 | 2,000.00 | 2,120.00 | 1,925.00 | 2,120.00 | 2,120.00 | 29.98% | 663,735 |
| Jul 14, 2026 | 1,483.00 | 1,631.00 | 1,355.00 | 1,631.00 | 1,631.00 | 29.96% | 3,320,857 |
| Jul 13, 2026 | 979.00 | 1,255.00 | 979.00 | 1,255.00 | 1,255.00 | 29.92% | 408,613 |
| Jul 10, 2026 | 930.00 | 984.00 | 930.00 | 966.00 | 966.00 | 3.87% | 18,328 |
| Jul 9, 2026 | 993.00 | 1,000.00 | 929.00 | 930.00 | 930.00 | -3.73% | 26,365 |
| Jul 8, 2026 | 1,008.00 | 1,061.00 | 908.00 | 966.00 | 966.00 | -5.29% | 71,159 |