ENEX Co., LTD. (KRX:011090)
South Korea · Delayed Price · Currency is KRW 1,500.00
-640.00 (-29.91%)
Aug 31, 2026, 3:30 PM KST
ENEX Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2,300.00 | 2,340.00 | 2,100.00 | 2,140.00 | 2,140.00 | -6.75% | 1,069,352 |
| Aug 27, 2026 | 2,310.00 | 2,325.00 | 2,160.00 | 2,295.00 | 2,295.00 | -0.22% | 424,612 |
| Aug 26, 2026 | 2,285.00 | 2,400.00 | 2,225.00 | 2,300.00 | 2,300.00 | 0.88% | 344,353 |
| 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 |
| Jul 7, 2026 | 1,061.00 | 1,079.00 | 1,013.00 | 1,020.00 | 1,020.00 | -3.59% | 11,959 |
| Jul 6, 2026 | 1,064.00 | 1,096.00 | 1,033.00 | 1,058.00 | 1,058.00 | -0.56% | 4,218 |
| Jul 3, 2026 | 1,064.00 | 1,064.00 | 1,015.00 | 1,064.00 | 1,064.00 | - | 10,869 |
| Jul 2, 2026 | 1,098.00 | 1,117.00 | 1,041.00 | 1,064.00 | 1,064.00 | -1.02% | 54,863 |
| Jul 1, 2026 | 1,050.00 | 1,096.00 | 1,050.00 | 1,075.00 | 1,075.00 | 2.38% | 63,295 |
| Jun 30, 2026 | 1,062.00 | 1,095.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.41% | 34,636 |
| Jun 29, 2026 | 1,025.00 | 1,079.00 | 1,025.00 | 1,065.00 | 1,065.00 | 3.90% | 39,813 |
| Jun 26, 2026 | 1,135.00 | 1,158.00 | 1,008.00 | 1,025.00 | 1,025.00 | -9.69% | 44,056 |
| Jun 25, 2026 | 1,175.00 | 1,191.00 | 1,114.00 | 1,135.00 | 1,135.00 | -3.40% | 37,201 |
| Jun 24, 2026 | 1,191.00 | 1,191.00 | 1,048.00 | 1,175.00 | 1,175.00 | -1.43% | 138,934 |
| Jun 23, 2026 | 1,321.00 | 1,395.00 | 1,169.00 | 1,192.00 | 1,192.00 | -14.98% | 172,342 |
| Jun 22, 2026 | 1,477.00 | 1,491.00 | 1,380.00 | 1,402.00 | 1,402.00 | -5.97% | 29,988 |
| Jun 19, 2026 | 1,578.00 | 1,579.00 | 1,450.00 | 1,491.00 | 1,491.00 | -5.45% | 29,614 |
| Jun 18, 2026 | 1,684.00 | 1,729.00 | 1,558.00 | 1,577.00 | 1,577.00 | -7.24% | 65,298 |