Skip to main content
logo
ENEX Co., LTD. (KRX:011090)
South Korea flag South Korea · Delayed Price · Currency is KRW
428.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM KST

ENEX Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,100.002,150.002,050.002,140.002,140.000.94%77,471
Apr 22, 20262,130.002,160.002,090.002,120.002,120.00-0.24%41,985
Apr 21, 20262,130.002,160.002,100.002,125.002,125.00-1.62%53,456
Apr 20, 20262,225.002,235.002,065.002,160.002,160.00-2.26%50,447
Apr 17, 20262,345.002,345.002,200.002,210.002,210.00-2.86%46,564
Apr 16, 20262,235.002,325.002,180.002,275.002,275.004.12%146,661
Apr 15, 20262,155.002,220.002,150.002,185.002,185.001.63%44,794
Apr 14, 20262,175.002,180.002,125.002,150.002,150.00-0.46%18,136
Apr 13, 20262,095.002,165.002,060.002,160.002,160.003.10%35,007
Apr 10, 20262,115.002,115.002,065.002,095.002,095.001.45%26,583
Apr 9, 20262,105.002,105.002,055.002,065.002,065.00-1.90%30,775
Apr 8, 20262,055.002,115.002,040.002,105.002,105.003.69%31,207
Apr 7, 20262,090.002,165.002,020.002,030.002,030.00-1.22%19,902
Apr 6, 20262,075.002,110.002,005.002,055.002,055.00-1.20%61,764
Apr 3, 20262,075.002,120.002,055.002,080.002,080.000.24%18,302
Apr 2, 20262,105.002,115.002,050.002,075.002,075.00-1.19%24,321
Apr 1, 20262,025.002,120.002,025.002,100.002,100.004.74%26,285
Mar 31, 20262,075.002,105.002,005.002,005.002,005.00-3.61%64,455
Mar 30, 20262,130.002,130.002,060.002,080.002,080.00-2.58%15,696
Mar 27, 20262,080.002,150.002,050.002,135.002,135.000.95%44,728
Mar 26, 20262,195.002,210.002,115.002,115.002,115.00-2.76%45,720
Mar 25, 20262,245.002,245.002,140.002,175.002,175.00-2.25%22,388
Mar 24, 20262,180.002,250.002,160.002,225.002,225.002.30%21,878
Mar 23, 20262,225.002,240.002,175.002,175.002,175.00-2.25%22,355
Mar 20, 20262,260.002,285.002,190.002,225.002,225.00-0.45%74,297
Mar 19, 20262,260.002,325.002,230.002,235.002,235.00-1.97%16,754
Mar 18, 20262,300.002,370.002,210.002,280.002,280.000.22%96,201
Mar 17, 20262,285.002,285.002,200.002,275.002,275.001.34%39,215
Mar 16, 20262,210.002,300.002,190.002,245.002,245.00-0.22%46,357
Mar 13, 20262,265.002,265.002,155.002,250.002,250.000.45%19,507
Mar 12, 20262,245.002,280.002,155.002,240.002,240.000.67%16,481
Mar 11, 20262,225.002,300.002,180.002,225.002,225.00-33,309
Mar 10, 20262,225.002,275.002,210.002,225.002,225.00-0.89%23,128
Mar 9, 20262,305.002,320.002,225.002,245.002,245.00-2.18%23,686
Mar 6, 20262,275.002,305.002,230.002,295.002,295.000.88%21,893
Mar 5, 20262,200.002,315.002,200.002,275.002,275.008.33%68,038
Mar 4, 20262,375.002,375.002,045.002,100.002,100.00-11.76%111,784
Mar 3, 20262,305.002,495.002,305.002,380.002,380.00-2.06%67,162
Feb 27, 20262,485.002,495.002,325.002,430.002,430.00-2.61%139,696
Feb 26, 20262,570.002,585.002,495.002,495.002,495.00-2.73%46,623
Feb 25, 20262,555.002,585.002,520.002,565.002,565.001.38%43,055
Feb 24, 20262,490.002,550.002,485.002,530.002,530.000.80%63,564
Feb 23, 20262,490.002,525.002,470.002,510.002,510.000.80%28,739
Feb 20, 20262,475.002,525.002,440.002,490.002,490.00-0.20%90,345
Feb 19, 20262,510.002,550.002,470.002,495.002,495.00-0.40%76,205
Feb 13, 20262,610.002,610.002,445.002,505.002,505.00-4.02%173,284
Feb 12, 20262,600.002,655.002,575.002,610.002,610.000.97%136,182
Feb 11, 20262,590.002,600.002,545.002,585.002,585.00-0.19%32,380
Feb 10, 20262,600.002,610.002,575.002,590.002,590.00-0.38%34,644
Feb 9, 20262,555.002,615.002,540.002,600.002,600.002.36%93,932