Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENJKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 270.00 | -3.00 | -1.10% | 273.00 | 275.00 | 269.00 | 13,881.00 |
| Jun 21 2024 | 273.00 | 0.00 | 0.00% | 273.00 | 283.00 | 268.00 | 81,704.00 |
| Jun 20 2024 | 273.00 | 6.00 | 2.25% | 269.00 | 284.00 | 269.00 | 99,847.00 |
| Jun 19 2024 | 267.00 | 3.00 | 1.14% | 264.00 | 277.00 | 263.00 | 67,191.00 |
| Jun 18 2024 | 264.00 | -22.00 | -7.69% | 289.00 | 289.00 | 253.00 | 152,842.00 |
| Jun 17 2024 | 286.00 | -25.00 | -8.04% | 311.00 | 312.00 | 281.00 | 103,762.00 |
| Jun 16 2024 | 311.00 | 5.00 | 1.63% | 306.00 | 313.00 | 300.00 | 49,489.00 |
| Jun 15 2024 | 306.00 | 2.00 | 0.66% | 304.00 | 312.00 | 302.00 | 96,139.00 |
| Jun 14 2024 | 304.00 | -15.00 | -4.70% | 320.00 | 324.00 | 295.00 | 94,168.00 |
| Jun 13 2024 | 319.00 | -19.00 | -5.62% | 338.00 | 338.00 | 317.00 | 101,460.00 |
| Jun 12 2024 | 338.00 | 6.00 | 1.81% | 332.00 | 345.00 | 328.00 | 116,334.00 |
| Jun 11 2024 | 332.00 | -18.00 | -5.14% | 350.00 | 353.00 | 325.00 | 85,149.00 |
| Jun 10 2024 | 350.00 | -12.00 | -3.31% | 362.00 | 364.00 | 346.00 | 54,271.00 |
| Jun 09 2024 | 362.00 | 4.00 | 1.12% | 358.00 | 366.00 | 354.00 | 69,855.00 |
| Jun 08 2024 | 358.00 | -20.00 | -5.29% | 378.00 | 382.00 | 354.00 | 109,306.00 |
| Jun 07 2024 | 378.00 | -36.00 | -8.70% | 416.00 | 417.00 | 350.00 | 106,704.00 |
| Jun 06 2024 | 414.00 | -7.00 | -1.66% | 421.00 | 422.00 | 410.00 | 105,243.00 |
| Jun 05 2024 | 421.00 | 13.00 | 3.19% | 409.00 | 423.00 | 409.00 | 86,779.00 |
| Jun 04 2024 | 408.00 | -8.00 | -1.92% | 415.00 | 423.00 | 404.00 | 91,086.00 |
| Jun 03 2024 | 416.00 | -2.00 | -0.48% | 418.00 | 435.00 | 415.00 | 129,636.00 |
| Jun 02 2024 | 418.00 | -23.00 | -5.22% | 440.00 | 442.00 | 413.00 | 90,000.00 |
| Jun 01 2024 | 441.00 | -4.00 | -0.90% | 442.00 | 448.00 | 433.00 | 212,160.00 |
| May 31 2024 | 445.00 | -48.00 | -9.74% | 491.00 | 494.00 | 433.00 | 138,784.00 |
| May 30 2024 | 493.00 | -4.00 | -0.80% | 497.00 | 512.00 | 489.00 | 52,566.00 |
| May 29 2024 | 497.00 | -8.00 | -1.58% | 504.00 | 512.00 | 495.00 | 48,148.00 |
| May 28 2024 | 505.00 | -25.00 | -4.72% | 533.00 | 547.00 | 500.00 | 147,104.00 |
| May 27 2024 | 530.00 | 55.00 | 11.58% | 475.00 | 535.00 | 471.00 | 155,580.00 |
| May 26 2024 | 475.00 | -12.00 | -2.46% | 491.00 | 494.00 | 475.00 | 28,812.00 |
| May 25 2024 | 487.00 | -1.00 | -0.20% | 489.00 | 494.00 | 482.00 | 40,180.00 |
| May 24 2024 | 488.00 | 0.00 | 0.00% | 488.00 | 508.00 | 478.00 | 82,332.00 |
| May 23 2024 | 488.00 | -3.00 | -0.61% | 494.00 | 503.00 | 453.00 | 86,698.00 |
| May 22 2024 | 491.00 | 1.00 | 0.20% | 491.00 | 515.00 | 482.00 | 220,655.00 |
| May 21 2024 | 490.00 | 33.00 | 7.22% | 457.00 | 500.00 | 452.00 | 124,663.00 |
| May 20 2024 | 457.00 | 29.00 | 6.78% | 428.00 | 457.00 | 423.00 | 57,332.00 |
| May 19 2024 | 428.00 | -20.00 | -4.46% | 450.00 | 459.00 | 426.00 | 59,740.00 |
| May 18 2024 | 448.00 | 7.00 | 1.59% | 443.00 | 449.00 | 437.00 | 31,699.00 |
| May 17 2024 | 441.00 | 25.00 | 6.01% | 416.00 | 450.00 | 413.00 | 55,884.00 |
| May 16 2024 | 416.00 | -2.00 | -0.48% | 418.00 | 421.00 | 402.00 | 32,957.00 |
| May 15 2024 | 418.00 | 20.00 | 5.03% | 398.00 | 419.00 | 392.00 | 53,636.00 |
| May 14 2024 | 398.00 | 8.00 | 2.05% | 390.00 | 401.00 | 377.00 | 63,193.00 |
| May 13 2024 | 390.00 | -7.00 | -1.76% | 397.00 | 399.00 | 376.00 | 40,747.00 |
| May 12 2024 | 397.00 | -2.00 | -0.50% | 399.00 | 403.00 | 396.00 | 16,310.00 |
| May 11 2024 | 399.00 | -3.00 | -0.75% | 402.00 | 406.00 | 398.00 | 20,308.00 |
| May 10 2024 | 402.00 | -12.00 | -2.90% | 414.00 | 419.00 | 395.00 | 80,667.00 |
| May 09 2024 | 414.00 | 19.00 | 4.81% | 396.00 | 416.00 | 386.00 | 99,554.00 |
| May 08 2024 | 395.00 | -13.00 | -3.19% | 407.00 | 408.00 | 391.00 | 121,403.00 |
| May 07 2024 | 408.00 | -15.00 | -3.55% | 423.00 | 430.00 | 407.00 | 54,483.00 |
| May 06 2024 | 423.00 | -11.00 | -2.53% | 434.00 | 445.00 | 422.00 | 48,520.00 |
| May 05 2024 | 434.00 | 0.00 | 0.00% | 434.00 | 437.00 | 421.00 | 87,676.00 |
| May 04 2024 | 434.00 | -4.00 | -0.91% | 438.00 | 443.00 | 430.00 | 47,518.00 |
| May 03 2024 | 438.00 | 10.00 | 2.34% | 425.00 | 441.00 | 419.00 | 65,342.00 |
| May 02 2024 | 428.00 | 7.00 | 1.66% | 421.00 | 431.00 | 406.00 | 58,893.00 |
| May 01 2024 | 421.00 | 14.00 | 3.44% | 407.00 | 423.00 | 385.00 | 61,209.00 |
| Apr 30 2024 | 407.00 | -25.00 | -5.79% | 429.00 | 435.00 | 395.00 | 65,909.00 |
| Apr 29 2024 | 432.00 | -1.00 | -0.23% | 435.00 | 442.00 | 420.00 | 70,310.00 |
| Apr 28 2024 | 433.00 | -30.00 | -6.48% | 463.00 | 469.00 | 430.00 | 76,761.00 |
| Apr 27 2024 | 463.00 | -13.00 | -2.73% | 476.00 | 476.00 | 456.00 | 19,145.00 |
| Apr 26 2024 | 476.00 | -12.00 | -2.46% | 488.00 | 488.00 | 469.00 | 19,126.00 |
| Apr 25 2024 | 488.00 | 7.00 | 1.46% | 480.00 | 493.00 | 466.00 | 47,671.00 |
| Apr 24 2024 | 481.00 | -24.00 | -4.75% | 505.00 | 516.00 | 476.00 | 29,125.00 |
| Apr 23 2024 | 505.00 | -3.00 | -0.59% | 508.00 | 513.00 | 493.00 | 62,802.00 |
| Apr 22 2024 | 508.00 | 11.00 | 2.21% | 497.00 | 517.00 | 497.00 | 55,545.00 |
| Apr 21 2024 | 497.00 | -19.00 | -3.68% | 515.00 | 518.00 | 488.00 | 55,452.00 |
| Apr 20 2024 | 516.00 | 28.00 | 5.74% | 486.00 | 518.00 | 482.00 | 56,274.00 |
| Apr 19 2024 | 488.00 | 7.00 | 1.46% | 479.00 | 494.00 | 446.00 | 80,641.00 |
| Apr 18 2024 | 481.00 | 6.00 | 1.26% | 475.00 | 483.00 | 460.00 | 29,012.00 |
| Apr 17 2024 | 475.00 | -7.00 | -1.45% | 483.00 | 487.00 | 453.00 | 31,018.00 |
| Apr 16 2024 | 482.00 | 4.00 | 0.84% | 480.00 | 488.00 | 458.00 | 34,325.00 |
| Apr 15 2024 | 478.00 | -26.00 | -5.16% | 505.00 | 522.00 | 467.00 | 36,167.00 |
| Apr 14 2024 | 504.00 | 34.00 | 7.23% | 468.00 | 514.00 | 451.00 | 47,381.00 |
| Apr 13 2024 | 470.00 | -69.00 | -12.80% | 536.00 | 536.00 | 422.00 | 71,827.00 |
| Apr 12 2024 | 539.00 | -96.00 | -15.12% | 635.00 | 646.00 | 511.00 | 64,355.00 |
| Apr 11 2024 | 635.00 | -1.00 | -0.16% | 636.00 | 660.00 | 632.00 | 36,643.00 |
| Apr 10 2024 | 636.00 | -15.00 | -2.30% | 653.00 | 659.00 | 612.00 | 53,521.00 |
| Apr 09 2024 | 651.00 | -26.00 | -3.84% | 677.00 | 682.00 | 648.00 | 38,412.00 |
| Apr 08 2024 | 677.00 | 37.00 | 5.78% | 640.00 | 680.00 | 627.00 | 78,092.00 |
| Apr 07 2024 | 640.00 | 1.00 | 0.16% | 639.00 | 647.00 | 633.00 | 25,131.00 |
| Apr 06 2024 | 639.00 | 12.00 | 1.91% | 622.00 | 642.00 | 622.00 | 38,775.00 |
| Apr 05 2024 | 627.00 | -13.00 | -2.03% | 639.00 | 640.00 | 601.00 | 66,556.00 |
| Apr 04 2024 | 640.00 | 1.00 | 0.16% | 635.00 | 653.00 | 619.00 | 42,809.00 |
| Apr 03 2024 | 639.00 | 3.00 | 0.47% | 638.00 | 657.00 | 611.00 | 55,540.00 |
| Apr 02 2024 | 636.00 | -38.00 | -5.64% | 674.00 | 674.00 | 621.00 | 39,318.00 |
| Apr 01 2024 | 674.00 | -41.00 | -5.73% | 715.00 | 718.00 | 657.00 | 87,977.00 |
| Mar 31 2024 | 715.00 | 8.00 | 1.13% | 707.00 | 719.00 | 701.00 | 46,557.00 |
| Mar 30 2024 | 707.00 | -1.00 | -0.14% | 705.00 | 718.00 | 701.00 | 66,757.00 |
| Mar 29 2024 | 708.00 | -5.00 | -0.70% | 714.00 | 717.00 | 696.00 | 86,131.00 |
| Mar 28 2024 | 713.00 | 1.00 | 0.14% | 713.00 | 730.00 | 704.00 | 75,629.00 |
| Mar 27 2024 | 712.00 | -33.00 | -4.43% | 745.00 | 756.00 | 700.00 | 69,429.00 |
| Mar 26 2024 | 745.00 | 9.00 | 1.22% | 736.00 | 766.00 | 733.00 | 95,311.00 |
| Mar 25 2024 | 736.00 | 13.00 | 1.80% | 720.00 | 742.00 | 713.00 | 73,620.00 |
| Mar 24 2024 | 723.00 | 17.00 | 2.41% | 706.00 | 727.00 | 695.00 | 55,413.00 |
| Mar 23 2024 | 706.00 | 1.00 | 0.14% | 708.00 | 733.00 | 701.00 | 86,805.00 |
