ENEX Co., LTD. (KRX:011090)
South Korea · Delayed Price · Currency is KRW 1,306.00
-34.00 (-2.54%)
Jun 9, 2026, 3:30 PM KST
ENEX Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 2,115.00 | 2,115.00 | 2,065.00 | 2,095.00 | 2,095.00 | 1.45% | 26,583 |
| Apr 9, 2026 | 2,105.00 | 2,105.00 | 2,055.00 | 2,065.00 | 2,065.00 | -1.90% | 30,775 |
| Apr 8, 2026 | 2,055.00 | 2,115.00 | 2,040.00 | 2,105.00 | 2,105.00 | 3.69% | 31,207 |
| Apr 7, 2026 | 2,090.00 | 2,165.00 | 2,020.00 | 2,030.00 | 2,030.00 | -1.22% | 19,902 |
| Apr 6, 2026 | 2,075.00 | 2,110.00 | 2,005.00 | 2,055.00 | 2,055.00 | -1.20% | 61,764 |
| Apr 3, 2026 | 2,075.00 | 2,120.00 | 2,055.00 | 2,080.00 | 2,080.00 | 0.24% | 18,302 |
| Apr 2, 2026 | 2,105.00 | 2,115.00 | 2,050.00 | 2,075.00 | 2,075.00 | -1.19% | 24,321 |
| Apr 1, 2026 | 2,025.00 | 2,120.00 | 2,025.00 | 2,100.00 | 2,100.00 | 4.74% | 26,285 |
| Mar 31, 2026 | 2,075.00 | 2,105.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.61% | 64,455 |
| Mar 30, 2026 | 2,130.00 | 2,130.00 | 2,060.00 | 2,080.00 | 2,080.00 | -2.58% | 15,696 |
| Mar 27, 2026 | 2,080.00 | 2,150.00 | 2,050.00 | 2,135.00 | 2,135.00 | 0.95% | 44,728 |
| Mar 26, 2026 | 2,195.00 | 2,210.00 | 2,115.00 | 2,115.00 | 2,115.00 | -2.76% | 45,720 |
| Mar 25, 2026 | 2,245.00 | 2,245.00 | 2,140.00 | 2,175.00 | 2,175.00 | -2.25% | 22,388 |
| Mar 24, 2026 | 2,180.00 | 2,250.00 | 2,160.00 | 2,225.00 | 2,225.00 | 2.30% | 21,878 |
| Mar 23, 2026 | 2,225.00 | 2,240.00 | 2,175.00 | 2,175.00 | 2,175.00 | -2.25% | 22,355 |
| Mar 20, 2026 | 2,260.00 | 2,285.00 | 2,190.00 | 2,225.00 | 2,225.00 | -0.45% | 74,297 |
| Mar 19, 2026 | 2,260.00 | 2,325.00 | 2,230.00 | 2,235.00 | 2,235.00 | -1.97% | 16,754 |
| Mar 18, 2026 | 2,300.00 | 2,370.00 | 2,210.00 | 2,280.00 | 2,280.00 | 0.22% | 96,201 |
| Mar 17, 2026 | 2,285.00 | 2,285.00 | 2,200.00 | 2,275.00 | 2,275.00 | 1.34% | 39,215 |
| Mar 16, 2026 | 2,210.00 | 2,300.00 | 2,190.00 | 2,245.00 | 2,245.00 | -0.22% | 46,357 |
| Mar 13, 2026 | 2,265.00 | 2,265.00 | 2,155.00 | 2,250.00 | 2,250.00 | 0.45% | 19,507 |
| Mar 12, 2026 | 2,245.00 | 2,280.00 | 2,155.00 | 2,240.00 | 2,240.00 | 0.67% | 16,481 |
| Mar 11, 2026 | 2,225.00 | 2,300.00 | 2,180.00 | 2,225.00 | 2,225.00 | - | 33,309 |
| Mar 10, 2026 | 2,225.00 | 2,275.00 | 2,210.00 | 2,225.00 | 2,225.00 | -0.89% | 23,128 |
| Mar 9, 2026 | 2,305.00 | 2,320.00 | 2,225.00 | 2,245.00 | 2,245.00 | -2.18% | 23,686 |
| Mar 6, 2026 | 2,275.00 | 2,305.00 | 2,230.00 | 2,295.00 | 2,295.00 | 0.88% | 21,893 |
| Mar 5, 2026 | 2,200.00 | 2,315.00 | 2,200.00 | 2,275.00 | 2,275.00 | 8.33% | 68,038 |
| Mar 4, 2026 | 2,375.00 | 2,375.00 | 2,045.00 | 2,100.00 | 2,100.00 | -11.76% | 111,784 |
| Mar 3, 2026 | 2,305.00 | 2,495.00 | 2,305.00 | 2,380.00 | 2,380.00 | -2.06% | 67,162 |