Register to chat with like-minded investors on our interactive forums.
ENJKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 508.00 | 11.00 | 2.21% | 515.00 | 517.00 | 497.00 | 87,862.00 |
| Apr 21 2024 | 497.00 | -20.00 | -3.87% | 515.00 | 518.00 | 489.00 | 55,390.00 |
| Apr 20 2024 | 517.00 | 31.00 | 6.38% | 486.00 | 518.00 | 482.00 | 55,846.00 |
| Apr 19 2024 | 486.00 | 5.00 | 1.04% | 479.00 | 494.00 | 446.00 | 80,875.00 |
| Apr 18 2024 | 481.00 | 6.00 | 1.26% | 475.00 | 483.00 | 460.00 | 23,067.00 |
| 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 | -33.00 | -6.46% | 505.00 | 523.00 | 467.00 | 82,530.00 |
| Apr 14 2024 | 511.00 | 41.00 | 8.72% | 468.00 | 514.00 | 451.00 | 45,864.00 |
| Apr 13 2024 | 470.00 | -70.00 | -12.96% | 536.00 | 536.00 | 422.00 | 71,721.00 |
| Apr 12 2024 | 540.00 | -95.00 | -14.96% | 635.00 | 646.00 | 511.00 | 63,427.00 |
| Apr 11 2024 | 635.00 | -1.00 | -0.16% | 636.00 | 660.00 | 630.00 | 44,141.00 |
| 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 | 38,648.00 |
| Apr 08 2024 | 677.00 | 37.00 | 5.78% | 640.00 | 680.00 | 627.00 | 117,733.00 |
| Apr 07 2024 | 640.00 | 1.00 | 0.16% | 639.00 | 647.00 | 633.00 | 21,263.00 |
| Apr 06 2024 | 639.00 | 12.00 | 1.91% | 622.00 | 640.00 | 622.00 | 41,055.00 |
| Apr 05 2024 | 627.00 | -13.00 | -2.03% | 639.00 | 640.00 | 601.00 | 68,794.00 |
| Apr 04 2024 | 640.00 | 1.00 | 0.16% | 635.00 | 653.00 | 619.00 | 43,281.00 |
| Apr 03 2024 | 639.00 | 0.00 | 0.00% | 638.00 | 657.00 | 611.00 | 55,540.00 |
| Apr 02 2024 | 639.00 | -35.00 | -5.19% | 674.00 | 674.00 | 621.00 | 39,106.00 |
| Apr 01 2024 | 674.00 | -41.00 | -5.73% | 715.00 | 718.00 | 657.00 | 92,692.00 |
| Mar 31 2024 | 715.00 | 13.00 | 1.85% | 707.00 | 719.00 | 701.00 | 46,557.00 |
| Mar 30 2024 | 702.00 | -3.00 | -0.43% | 705.00 | 718.00 | 701.00 | 66,731.00 |
| Mar 29 2024 | 705.00 | -7.00 | -0.98% | 714.00 | 717.00 | 696.00 | 84,079.00 |
| Mar 28 2024 | 712.00 | 3.00 | 0.42% | 713.00 | 730.00 | 704.00 | 75,619.00 |
| Mar 27 2024 | 709.00 | -36.00 | -4.83% | 745.00 | 756.00 | 700.00 | 68,025.00 |
| Mar 26 2024 | 745.00 | 11.00 | 1.50% | 736.00 | 766.00 | 733.00 | 94,544.00 |
| Mar 25 2024 | 734.00 | 11.00 | 1.52% | 720.00 | 742.00 | 713.00 | 118,756.00 |
| Mar 24 2024 | 723.00 | 14.00 | 1.97% | 706.00 | 727.00 | 695.00 | 55,090.00 |
| Mar 23 2024 | 709.00 | 4.00 | 0.57% | 708.00 | 733.00 | 701.00 | 85,642.00 |
| Mar 22 2024 | 705.00 | -27.00 | -3.69% | 724.00 | 759.00 | 690.00 | 99,147.00 |
| Mar 21 2024 | 732.00 | -18.00 | -2.40% | 750.00 | 754.00 | 714.00 | 62,025.00 |
| Mar 20 2024 | 750.00 | 71.00 | 10.46% | 678.00 | 758.00 | 644.00 | 96,551.00 |
| Mar 19 2024 | 679.00 | -54.00 | -7.37% | 734.00 | 740.00 | 648.00 | 69,889.00 |
| Mar 18 2024 | 733.00 | -53.00 | -6.74% | 788.00 | 790.00 | 717.00 | 82,906.00 |
| Mar 17 2024 | 786.00 | 32.00 | 4.24% | 762.00 | 794.00 | 727.00 | 98,817.00 |
| Mar 16 2024 | 754.00 | -75.00 | -9.05% | 830.00 | 839.00 | 736.00 | 101,645.00 |
| Mar 15 2024 | 829.00 | -49.00 | -5.58% | 875.00 | 885.00 | 768.00 | 128,811.00 |
| Mar 14 2024 | 878.00 | -25.00 | -2.77% | 902.00 | 912.00 | 835.00 | 100,754.00 |
| Mar 13 2024 | 903.00 | -17.00 | -1.85% | 920.00 | 960.00 | 890.00 | 98,833.00 |
| Mar 12 2024 | 920.00 | 1.00 | 0.11% | 919.00 | 938.00 | 870.00 | 114,515.00 |
| Mar 11 2024 | 919.00 | 9.00 | 0.99% | 908.00 | 950.00 | 845.00 | 169,559.00 |
| Mar 10 2024 | 910.00 | 25.00 | 2.82% | 883.00 | 961.00 | 872.00 | 146,305.00 |
| Mar 09 2024 | 885.00 | 58.00 | 7.01% | 828.00 | 903.00 | 820.00 | 101,154.00 |
| Mar 08 2024 | 827.00 | 29.00 | 3.63% | 798.00 | 861.00 | 744.00 | 97,268.00 |
| Mar 07 2024 | 798.00 | 41.00 | 5.42% | 760.00 | 832.00 | 725.00 | 141,630.00 |
| Mar 06 2024 | 757.00 | 34.00 | 4.70% | 717.00 | 767.00 | 670.00 | 95,037.00 |
| Mar 05 2024 | 723.00 | -77.00 | -9.63% | 790.00 | 802.00 | 668.00 | 140,187.00 |
| Mar 04 2024 | 800.00 | 79.00 | 10.96% | 720.00 | 831.00 | 707.00 | 134,451.00 |
| Mar 03 2024 | 721.00 | -11.00 | -1.50% | 731.00 | 772.00 | 660.00 | 142,970.00 |
| Mar 02 2024 | 732.00 | 83.00 | 12.79% | 649.00 | 738.00 | 638.00 | 118,837.00 |
| Mar 01 2024 | 649.00 | 49.00 | 8.17% | 598.00 | 667.00 | 598.00 | 107,214.00 |
| Feb 29 2024 | 600.00 | 26.00 | 4.53% | 573.00 | 645.00 | 567.00 | 240,568.00 |
| Feb 28 2024 | 574.00 | -5.00 | -0.86% | 582.00 | 599.00 | 546.00 | 185,597.00 |
| Feb 27 2024 | 579.00 | 78.00 | 15.57% | 504.00 | 590.00 | 498.00 | 265,236.00 |
| Feb 26 2024 | 501.00 | 8.00 | 1.62% | 493.00 | 515.00 | 488.00 | 145,766.00 |
| Feb 25 2024 | 493.00 | 10.00 | 2.07% | 483.00 | 494.00 | 475.00 | 174,280.00 |
| Feb 24 2024 | 483.00 | 10.00 | 2.11% | 472.00 | 506.00 | 465.00 | 114,370.00 |
| Feb 23 2024 | 473.00 | 16.00 | 3.50% | 457.00 | 475.00 | 454.00 | 114,268.00 |
| Feb 22 2024 | 457.00 | -3.00 | -0.65% | 460.00 | 467.00 | 446.00 | 124,187.00 |
| Feb 21 2024 | 460.00 | -15.00 | -3.16% | 475.00 | 476.00 | 442.00 | 179,202.00 |
| Feb 20 2024 | 475.00 | -22.00 | -4.43% | 501.00 | 501.00 | 460.00 | 128,787.00 |
| Feb 19 2024 | 497.00 | 41.00 | 8.99% | 456.00 | 505.00 | 455.00 | 158,722.00 |
| Feb 18 2024 | 456.00 | 7.00 | 1.56% | 450.00 | 460.00 | 445.00 | 96,487.00 |
| Feb 17 2024 | 449.00 | -10.00 | -2.18% | 459.00 | 460.00 | 432.00 | 153,285.00 |
| Feb 16 2024 | 459.00 | 9.00 | 2.00% | 448.00 | 465.00 | 446.00 | 91,992.00 |
| Feb 15 2024 | 450.00 | 7.00 | 1.58% | 444.00 | 453.00 | 442.00 | 117,520.00 |
| Feb 14 2024 | 443.00 | 23.00 | 5.48% | 420.00 | 446.00 | 243.00 | 163,990.00 |
| Feb 13 2024 | 420.00 | -2.00 | -0.47% | 419.00 | 425.00 | 410.00 | 51,775.00 |
| Feb 12 2024 | 422.00 | 23.00 | 5.76% | 399.00 | 426.00 | 399.00 | 85,866.00 |
| Feb 11 2024 | 399.00 | -4.00 | -0.99% | 401.00 | 411.00 | 399.00 | 73,022.00 |
| Feb 10 2024 | 403.00 | 2.00 | 0.50% | 400.00 | 406.00 | 394.00 | 67,982.00 |
| Feb 09 2024 | 401.00 | 9.00 | 2.30% | 395.00 | 405.00 | 393.00 | 75,000.00 |
| Feb 08 2024 | 392.00 | 4.00 | 1.03% | 388.00 | 397.00 | 243.00 | 80,156.00 |
| Feb 07 2024 | 388.00 | 4.00 | 1.04% | 381.00 | 390.00 | 381.00 | 68,657.00 |
| Feb 06 2024 | 384.00 | 1.00 | 0.26% | 383.00 | 384.00 | 376.00 | 31,250.00 |
| Feb 05 2024 | 383.00 | 0.00 | 0.00% | 381.00 | 385.00 | 376.00 | 127,257.00 |
| Feb 04 2024 | 383.00 | -6.00 | -1.54% | 391.00 | 391.00 | 381.00 | 28,961.00 |
| Feb 03 2024 | 389.00 | -5.00 | -1.27% | 394.00 | 395.00 | 388.00 | 50,982.00 |
| Feb 02 2024 | 394.00 | 4.00 | 1.03% | 391.00 | 395.00 | 386.00 | 50,323.00 |
| Feb 01 2024 | 390.00 | 2.00 | 0.52% | 383.00 | 391.00 | 376.00 | 93,556.00 |
| Jan 31 2024 | 388.00 | -3.00 | -0.77% | 392.00 | 400.00 | 383.00 | 80,284.00 |
| Jan 30 2024 | 391.00 | -12.00 | -2.98% | 404.00 | 407.00 | 391.00 | 95,234.00 |
| Jan 29 2024 | 403.00 | 10.00 | 2.54% | 393.00 | 404.00 | 392.00 | 85,877.00 |
| Jan 28 2024 | 393.00 | -11.00 | -2.72% | 404.00 | 408.00 | 390.00 | 60,440.00 |
| Jan 27 2024 | 404.00 | 9.00 | 2.28% | 395.00 | 407.00 | 390.00 | 76,417.00 |
| Jan 26 2024 | 395.00 | 20.00 | 5.33% | 375.00 | 395.00 | 373.00 | 84,533.00 |
| Jan 25 2024 | 375.00 | -3.00 | -0.79% | 375.00 | 378.00 | 370.00 | 43,997.00 |
| Jan 24 2024 | 378.00 | 9.00 | 2.44% | 371.00 | 381.00 | 363.00 | 78,892.00 |
