TipRanks
Enex Co., Ltd (KR:011090)
:011090
South Korea Market

Enex Co., Ltd (011090) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 23, 2026
1,683.00
1,750.00
1,643.00
1,683.00
1,683.00
0.00%
61,741
0.07
Sep 22, 2026
1,635.00
1,705.00
1,530.00
1,683.00
1,683.00
+2.94%
108,408
0.13
Sep 21, 2026
1,632.00
1,704.00
1,608.00
1,635.00
1,635.00
+0.18%
75,757
0.09
Sep 18, 2026
1,683.00
1,744.00
1,604.00
1,632.00
1,632.00
-3.03%
152,201
0.18
Sep 17, 2026
1,830.00
1,944.00
1,632.00
1,683.00
1,683.00
-7.78%
316,109
0.38
Sep 16, 2026
1,819.00
1,847.00
1,755.00
1,825.00
1,825.00
+3.11%
182,551
0.22
Sep 15, 2026
1,697.00
1,798.00
1,620.00
1,770.00
1,770.00
+4.36%
255,311
0.31
Sep 14, 2026
1,461.00
1,896.00
1,432.00
1,696.00
1,696.00
+16.08%
1,268,995
1.56
Sep 11, 2026
1,307.00
1,530.00
1,264.00
1,461.00
1,461.00
+10.85%
933,643
1.17
Sep 10, 2026
1,286.00
1,329.00
1,250.00
1,318.00
1,318.00
+1.46%
101,077
0.13
Sep 09, 2026
1,325.00
1,360.00
1,280.00
1,299.00
1,299.00
-1.89%
84,125
0.11
Sep 08, 2026
1,305.00
1,346.00
1,268.00
1,324.00
1,324.00
+1.46%
129,484
0.16
Sep 07, 2026
1,290.00
1,375.00
1,285.00
1,305.00
1,305.00
+2.11%
257,472
0.33
Sep 04, 2026
1,240.00
1,494.00
1,240.00
1,278.00
1,278.00
+3.06%
1,495,964
1.95
Sep 03, 2026
1,186.00
1,467.00
1,127.00
1,240.00
1,240.00
+4.20%
1,151,165
1.53
Sep 02, 2026
1,303.00
1,315.00
1,117.00
1,190.00
1,190.00
-20.67%
1,050,171
1.43
Sep 01, 2026
1,500.00
2,035.00
1,500.00
1,500.00
1,500.00
0.00%
0
0.00
Aug 31, 2026
2,035.00
2,035.00
1,500.00
1,500.00
1,500.00
-29.91%
1,678,136
2.37
Aug 28, 2026
2,300.00
2,340.00
2,100.00
2,140.00
2,140.00
-6.75%
1,074,363
1.55
Aug 27, 2026
2,310.00
2,325.00
2,160.00
2,295.00
2,295.00
-0.22%
424,878
0.62
Aug 26, 2026
2,285.00
2,400.00
2,225.00
2,300.00
2,300.00
+0.88%
344,971
0.50
Aug 25, 2026
2,300.00
2,300.00
2,100.00
2,280.00
2,280.00
-1.72%
376,728
0.55
Aug 24, 2026
2,190.00
2,375.00
2,100.00
2,320.00
2,320.00
+5.94%
920,528
1.38
Aug 21, 2026
2,165.00
2,400.00
1,866.00
2,190.00
2,190.00
+1.15%
1,232,912
1.90
Aug 20, 2026
1,845.00
2,185.00
1,813.00
2,165.00
2,165.00
+17.66%
1,460,798
2.33
Aug 19, 2026
1,703.00
1,849.00
1,549.00
1,840.00
1,840.00
+7.60%
438,054
0.70
Aug 18, 2026
1,517.00
1,734.00
1,512.00
1,710.00
1,710.00
+12.65%
859,727
1.41
Aug 17, 2026
1,518.00
1,699.00
1,446.00
1,518.00
1,518.00
0.00%
0
0.00
Aug 14, 2026
1,681.00
1,699.00
1,446.00
1,518.00
1,518.00
-13.26%
1,086,945
1.81
Aug 13, 2026
1,753.00
2,190.00
1,702.00
1,750.00
1,750.00
-0.17%
2,226,282
3.93
Aug 12, 2026
1,720.00
1,767.00
1,654.00
1,753.00
1,753.00
+2.51%
307,510
0.55
Aug 11, 2026
1,605.00
1,765.00
1,605.00
1,710.00
1,710.00
+6.54%
496,994
0.90
Aug 10, 2026
1,682.00
1,687.00
1,596.00
1,605.00
1,605.00
-4.52%
229,450
0.42
Aug 07, 2026
1,696.00
1,850.00
1,625.00
1,681.00
1,681.00
-1.18%
515,476
0.95
Aug 06, 2026
1,632.00
1,770.00
1,500.00
1,701.00
1,701.00
+1.98%
640,839
1.21
Aug 05, 2026
1,802.00
1,814.00
1,622.00
1,668.00
1,668.00
-6.71%
565,027
1.08
Aug 04, 2026
1,770.00
2,020.00
1,700.00
1,788.00
1,788.00
+3.77%
2,589,831
5.38
Aug 03, 2026
2,515.00
2,515.00
1,700.00
1,723.00
1,723.00
-11.05%
4,573,030
11.18
Jul 31, 2026
1,937.00
1,937.00
1,937.00
1,937.00
1,937.00
+30.00%
248,012
0.61
Jul 30, 2026
1,339.00
1,545.00
1,336.00
1,490.00
1,490.00
+8.05%
374,204
0.94
Jul 29, 2026
1,428.00
1,428.00
1,310.00
1,379.00
1,379.00
-3.57%
156,475
0.39
Jul 28, 2026
1,442.00
1,460.00
1,350.00
1,430.00
1,430.00
+2.80%
356,767
0.91
Jul 27, 2026
1,314.00
1,504.00
1,282.00
1,391.00
1,391.00
+9.10%
936,385
2.49
Jul 24, 2026
1,332.00
1,490.00
1,227.00
1,275.00
1,275.00
-1.16%
1,093,188
3.05
Jul 23, 2026
1,376.00
1,377.00
1,236.00
1,290.00
1,290.00
-3.30%
624,759
1.79
Jul 22, 2026
1,660.00
1,855.00
1,324.00
1,334.00
1,334.00
-8.50%
3,729,337
12.87
Jul 21, 2026
1,646.00
1,708.00
1,360.00
1,458.00
1,458.00
-24.46%
3,731,686
16.10
Jul 20, 2026
2,615.00
2,800.00
1,930.00
1,930.00
1,930.00
-29.95%
4,705,887
29.83
Jul 17, 2026
2,755.00
2,755.00
2,455.00
2,755.00
2,755.00
0.00%
0
0.00
Jul 16, 2026
2,650.00
2,755.00
2,455.00
2,755.00
2,755.00
+29.95%
2,603,697
22.06
Rows:
50