ENPLUS Co., Ltd. (KRX:074610)
South Korea · Delayed Price · Currency is KRW 511.00
0.00 (0.00%)
Last updated: Sep 5, 2025, 9:00 AM KST
ENPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 29, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 28, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 25, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 24, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 23, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 22, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 21, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 18, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 17, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 16, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 15, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 14, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 11, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 10, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 9, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 8, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | - |
| Apr 7, 2025 | 531.00 | 551.00 | 511.00 | 511.00 | 511.00 | -7.93% | 745,790 |
| Apr 4, 2025 | 598.00 | 598.00 | 550.00 | 555.00 | 555.00 | -7.19% | 1,244,652 |
| Apr 3, 2025 | 550.00 | 635.00 | 550.00 | 598.00 | 598.00 | 5.65% | 1,375,984 |
| Apr 2, 2025 | 599.00 | 599.00 | 565.00 | 566.00 | 566.00 | -5.67% | 604,581 |
| Apr 1, 2025 | 546.00 | 658.00 | 546.00 | 600.00 | 600.00 | 10.09% | 4,397,010 |
| Mar 31, 2025 | 556.00 | 559.00 | 521.00 | 545.00 | 545.00 | -1.27% | 613,730 |
| Mar 28, 2025 | 540.00 | 592.00 | 520.00 | 552.00 | 552.00 | 1.28% | 1,888,712 |
| Mar 27, 2025 | 589.00 | 595.00 | 515.00 | 545.00 | 545.00 | -9.47% | 2,347,201 |
| Mar 26, 2025 | 650.00 | 650.00 | 586.00 | 602.00 | 602.00 | -2.75% | 814,337 |
| Mar 25, 2025 | 591.00 | 627.00 | 591.00 | 619.00 | 619.00 | 4.74% | 889,278 |
| Mar 24, 2025 | 603.00 | 648.00 | 590.00 | 591.00 | 591.00 | -1.83% | 970,335 |
| Mar 21, 2025 | 710.00 | 720.00 | 596.00 | 602.00 | 602.00 | -19.19% | 3,675,898 |
| Mar 20, 2025 | 773.00 | 780.00 | 744.00 | 745.00 | 745.00 | -3.62% | 380,362 |
| Mar 19, 2025 | 781.00 | 789.00 | 762.00 | 773.00 | 773.00 | -1.15% | 209,822 |
| Mar 18, 2025 | 827.00 | 829.00 | 770.00 | 782.00 | 782.00 | -5.21% | 427,444 |
| Mar 17, 2025 | 799.00 | 830.00 | 783.00 | 825.00 | 825.00 | 6.18% | 604,988 |
| Mar 14, 2025 | 779.00 | 781.00 | 748.00 | 777.00 | 777.00 | -0.38% | 353,796 |
| Mar 13, 2025 | 773.00 | 808.00 | 772.00 | 780.00 | 780.00 | 1.96% | 369,504 |
| Mar 12, 2025 | 784.00 | 818.00 | 764.00 | 765.00 | 765.00 | -2.55% | 481,474 |
| Mar 11, 2025 | 736.00 | 835.00 | 716.00 | 785.00 | 785.00 | 5.37% | 1,062,092 |
| Mar 10, 2025 | 715.00 | 746.00 | 680.00 | 745.00 | 745.00 | 3.33% | 464,280 |
| Mar 7, 2025 | 748.00 | 757.00 | 714.00 | 721.00 | 721.00 | -4.76% | 1,070,760 |
| Mar 6, 2025 | 673.00 | 824.00 | 663.00 | 757.00 | 757.00 | 11.65% | 3,180,473 |
| Mar 5, 2025 | 657.00 | 722.00 | 640.00 | 678.00 | 678.00 | 6.44% | 3,264,877 |
| Mar 4, 2025 | 795.00 | 795.00 | 628.00 | 637.00 | 637.00 | -28.91% | 6,678,243 |
| Feb 28, 2025 | 925.00 | 925.00 | 894.00 | 896.00 | 896.00 | -3.34% | 347,981 |
| Feb 27, 2025 | 911.00 | 938.00 | 911.00 | 927.00 | 927.00 | 0.43% | 226,898 |
| Feb 26, 2025 | 945.00 | 972.00 | 922.00 | 923.00 | 923.00 | -2.53% | 330,226 |
| Feb 25, 2025 | 977.00 | 977.00 | 941.00 | 947.00 | 947.00 | -3.07% | 261,816 |
| Feb 24, 2025 | 954.00 | 987.00 | 930.00 | 977.00 | 977.00 | 2.41% | 342,185 |
| Feb 21, 2025 | 936.00 | 963.00 | 925.00 | 954.00 | 954.00 | 1.60% | 318,034 |
| Feb 20, 2025 | 934.00 | 953.00 | 931.00 | 939.00 | 939.00 | 0.54% | 404,330 |
| Feb 19, 2025 | 906.00 | 938.00 | 900.00 | 934.00 | 934.00 | 3.09% | 382,938 |