ENEX Co., LTD. (KRX:011090)
South Korea · Delayed Price · Currency is KRW 1,466.00
-464.00 (-24.04%)
Last updated: Jul 21, 2026, 2:22 PM KST
ENEX Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 663,651 |
| Jul 14, 2026 | 1,483.00 | 1,631.00 | 1,355.00 | 1,631.00 | 1,631.00 | 29.96% | 3,318,647 |
| Jul 13, 2026 | 979.00 | 1,255.00 | 979.00 | 1,255.00 | 1,255.00 | 29.92% | 408,334 |
| 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% | 37,187 |
| 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 |
| Jun 17, 2026 | 1,480.00 | 1,700.00 | 1,461.00 | 1,700.00 | 1,700.00 | 14.02% | 112,845 |
| Jun 16, 2026 | 1,432.00 | 1,498.00 | 1,417.00 | 1,491.00 | 1,491.00 | 2.12% | 48,284 |
| Jun 15, 2026 | 1,430.00 | 1,482.00 | 1,405.00 | 1,460.00 | 1,460.00 | 2.38% | 44,611 |
| Jun 12, 2026 | 1,380.00 | 1,454.00 | 1,377.00 | 1,426.00 | 1,426.00 | 3.33% | 43,623 |
| Jun 11, 2026 | 1,312.00 | 1,397.00 | 1,296.00 | 1,380.00 | 1,380.00 | 4.15% | 37,730 |
| Jun 10, 2026 | 1,293.00 | 1,325.00 | 1,259.00 | 1,325.00 | 1,325.00 | 1.45% | 37,340 |
| Jun 9, 2026 | 1,327.00 | 1,340.00 | 1,258.00 | 1,306.00 | 1,306.00 | -2.54% | 63,774 |
| Jun 8, 2026 | 1,353.00 | 1,358.00 | 1,280.00 | 1,340.00 | 1,340.00 | -0.96% | 27,226 |
| Jun 5, 2026 | 1,309.00 | 1,356.00 | 1,309.00 | 1,353.00 | 1,353.00 | 3.36% | 22,807 |
| Jun 4, 2026 | 1,331.00 | 1,381.00 | 1,249.00 | 1,309.00 | 1,309.00 | -1.65% | 40,008 |
| Jun 2, 2026 | 1,372.00 | 1,372.00 | 1,180.00 | 1,331.00 | 1,331.00 | -2.99% | 99,754 |
| Jun 1, 2026 | 1,399.00 | 1,482.00 | 1,316.00 | 1,372.00 | 1,372.00 | -2.97% | 122,035 |
| May 29, 2026 | 1,423.00 | 1,469.00 | 1,353.00 | 1,414.00 | 1,414.00 | -0.21% | 75,939 |
| May 28, 2026 | 1,467.00 | 1,469.00 | 1,333.00 | 1,417.00 | 1,417.00 | -3.41% | 128,072 |
| May 27, 2026 | 1,536.00 | 1,548.00 | 1,440.00 | 1,467.00 | 1,467.00 | -3.55% | 155,360 |
| May 26, 2026 | 1,630.00 | 1,651.00 | 1,510.00 | 1,521.00 | 1,521.00 | -6.11% | 123,312 |
| May 22, 2026 | 1,627.00 | 1,734.00 | 1,550.00 | 1,620.00 | 1,620.00 | -0.43% | 116,021 |
| May 21, 2026 | 1,821.00 | 1,999.00 | 1,621.00 | 1,627.00 | 1,627.00 | -10.60% | 181,230 |
| May 20, 2026 | 2,000.00 | 2,220.00 | 1,621.00 | 1,820.00 | 1,820.00 | -14.95% | 483,416 |
| Apr 23, 2026 | 2,100.00 | 2,150.00 | 2,050.00 | 2,140.00 | 2,140.00 | 0.94% | 77,785 |
| Apr 22, 2026 | 2,130.00 | 2,160.00 | 2,090.00 | 2,120.00 | 2,120.00 | -0.24% | 41,985 |
| Apr 21, 2026 | 2,130.00 | 2,160.00 | 2,100.00 | 2,125.00 | 2,125.00 | -1.62% | 53,456 |
| Apr 20, 2026 | 2,225.00 | 2,235.00 | 2,065.00 | 2,160.00 | 2,160.00 | -2.26% | 50,447 |
| Apr 17, 2026 | 2,345.00 | 2,345.00 | 2,200.00 | 2,210.00 | 2,210.00 | -2.86% | 46,564 |
| Apr 16, 2026 | 2,235.00 | 2,325.00 | 2,180.00 | 2,275.00 | 2,275.00 | 4.12% | 146,661 |
| Apr 15, 2026 | 2,155.00 | 2,220.00 | 2,150.00 | 2,185.00 | 2,185.00 | 1.63% | 44,794 |
| Apr 14, 2026 | 2,175.00 | 2,180.00 | 2,125.00 | 2,150.00 | 2,150.00 | -0.46% | 18,136 |
| Apr 13, 2026 | 2,095.00 | 2,165.00 | 2,060.00 | 2,160.00 | 2,160.00 | 3.10% | 35,007 |