Enchem Co., Ltd. (KOSDAQ:348370)
South Korea
· Delayed Price · Currency is KRW 64,000
+4,200 (7.02%)
At close: Mar 6, 2026
Enchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60,400.00 | 64,500.00 | 59,100.00 | 64,000.00 | 64,000.00 | 7.02% | 280,338 |
| Mar 5, 2026 | 59,000.00 | 63,300.00 | 58,200.00 | 59,800.00 | 59,800.00 | 8.33% | 547,022 |
| Mar 4, 2026 | 64,500.00 | 66,700.00 | 55,200.00 | 55,200.00 | 55,200.00 | -15.21% | 592,331 |
| Mar 3, 2026 | 71,800.00 | 73,000.00 | 64,800.00 | 65,100.00 | 65,100.00 | -14.34% | 677,792 |
| Feb 27, 2026 | 76,500.00 | 78,700.00 | 75,300.00 | 76,000.00 | 76,000.00 | -2.31% | 299,976 |
| Feb 26, 2026 | 80,100.00 | 80,300.00 | 76,800.00 | 77,800.00 | 77,800.00 | -1.52% | 206,213 |
| Feb 25, 2026 | 78,200.00 | 79,700.00 | 76,500.00 | 79,000.00 | 79,000.00 | 2.86% | 172,783 |
| Feb 24, 2026 | 76,700.00 | 79,100.00 | 75,000.00 | 76,800.00 | 76,800.00 | 0.92% | 210,928 |
| Feb 23, 2026 | 81,500.00 | 82,500.00 | 76,000.00 | 76,100.00 | 76,100.00 | -5.23% | 189,071 |
| Feb 20, 2026 | 81,500.00 | 82,300.00 | 78,200.00 | 80,300.00 | 80,300.00 | 1.39% | 148,022 |
| Feb 19, 2026 | 76,000.00 | 79,500.00 | 73,900.00 | 79,200.00 | 79,200.00 | 4.90% | 270,589 |
| Feb 13, 2026 | 76,700.00 | 77,150.00 | 75,000.00 | 75,500.00 | 75,500.00 | -5.15% | 186,652 |
| Feb 12, 2026 | 78,000.00 | 80,200.00 | 77,000.00 | 79,600.00 | 79,600.00 | 2.71% | 139,087 |
| Feb 11, 2026 | 80,200.00 | 80,300.00 | 77,200.00 | 77,500.00 | 77,500.00 | -2.39% | 112,730 |
| Feb 10, 2026 | 81,900.00 | 83,400.00 | 79,000.00 | 79,400.00 | 79,400.00 | -3.76% | 151,228 |
| Feb 9, 2026 | 79,000.00 | 82,800.00 | 78,100.00 | 82,500.00 | 82,500.00 | 9.56% | 273,009 |
| Feb 6, 2026 | 74,900.00 | 77,400.00 | 73,700.00 | 75,300.00 | 75,300.00 | -4.20% | 222,670 |
| Feb 5, 2026 | 82,000.00 | 83,800.00 | 77,800.00 | 78,600.00 | 78,600.00 | -6.87% | 316,055 |
| Feb 4, 2026 | 81,800.00 | 87,700.00 | 81,700.00 | 84,400.00 | 84,400.00 | - | 350,083 |
| Feb 3, 2026 | 86,600.00 | 87,500.00 | 82,300.00 | 84,400.00 | 84,400.00 | 2.30% | 396,622 |
| Feb 2, 2026 | 93,900.00 | 95,600.00 | 82,000.00 | 82,500.00 | 82,500.00 | -14.15% | 878,732 |
| Jan 30, 2026 | 89,200.00 | 105,000.00 | 86,500.00 | 96,100.00 | 96,100.00 | 7.74% | 1,842,752 |
| Jan 29, 2026 | 93,800.00 | 95,900.00 | 77,900.00 | 89,200.00 | 89,200.00 | 0.79% | 939,224 |
| Jan 28, 2026 | 77,300.00 | 88,800.00 | 76,400.00 | 88,500.00 | 88,500.00 | 16.29% | 1,285,587 |
| Jan 27, 2026 | 72,200.00 | 78,500.00 | 70,800.00 | 76,100.00 | 76,100.00 | 4.39% | 679,164 |
| Jan 26, 2026 | 65,900.00 | 73,000.00 | 65,500.00 | 72,900.00 | 72,900.00 | 12.50% | 933,671 |
| Jan 23, 2026 | 67,900.00 | 67,900.00 | 62,700.00 | 64,800.00 | 64,800.00 | -0.61% | 359,522 |
| Jan 22, 2026 | 60,700.00 | 65,200.00 | 60,500.00 | 65,200.00 | 65,200.00 | 7.59% | 515,151 |
| Jan 21, 2026 | 61,600.00 | 62,400.00 | 60,300.00 | 60,600.00 | 60,600.00 | -3.96% | 181,380 |
| Jan 20, 2026 | 62,800.00 | 64,400.00 | 61,800.00 | 63,100.00 | 63,100.00 | 0.32% | 240,969 |
| Jan 19, 2026 | 62,000.00 | 63,200.00 | 60,900.00 | 62,900.00 | 62,900.00 | - | 260,229 |
| Jan 16, 2026 | 64,100.00 | 64,600.00 | 62,100.00 | 62,900.00 | 62,900.00 | -2.78% | 190,181 |
| Jan 15, 2026 | 63,400.00 | 64,800.00 | 63,000.00 | 64,700.00 | 64,700.00 | 1.09% | 113,865 |
| Jan 14, 2026 | 65,500.00 | 66,000.00 | 63,700.00 | 64,000.00 | 64,000.00 | -3.76% | 124,788 |
| Jan 13, 2026 | 63,800.00 | 66,700.00 | 62,800.00 | 66,500.00 | 66,500.00 | 5.72% | 243,220 |
| Jan 12, 2026 | 61,000.00 | 63,300.00 | 60,900.00 | 62,900.00 | 62,900.00 | 1.13% | 153,409 |
| Jan 9, 2026 | 62,300.00 | 63,300.00 | 61,400.00 | 62,200.00 | 62,200.00 | - | 98,194 |
| Jan 8, 2026 | 63,100.00 | 64,400.00 | 62,000.00 | 62,200.00 | 62,200.00 | -2.35% | 108,779 |
| Jan 7, 2026 | 64,500.00 | 65,900.00 | 63,200.00 | 63,700.00 | 63,700.00 | -2.60% | 124,446 |
| Jan 6, 2026 | 66,100.00 | 66,200.00 | 64,100.00 | 65,400.00 | 65,400.00 | 2.67% | 174,506 |
| Jan 5, 2026 | 63,300.00 | 65,300.00 | 63,200.00 | 63,700.00 | 63,700.00 | -0.93% | 167,231 |
| Jan 2, 2026 | 63,000.00 | 65,100.00 | 60,700.00 | 64,300.00 | 64,300.00 | 2.23% | 164,435 |
| Dec 30, 2025 | 65,000.00 | 65,500.00 | 62,900.00 | 62,900.00 | 62,900.00 | -5.13% | 172,043 |
| Dec 29, 2025 | 65,300.00 | 67,600.00 | 64,800.00 | 66,300.00 | 66,300.00 | -1.04% | 130,753 |
| Dec 26, 2025 | 68,800.00 | 69,700.00 | 66,600.00 | 67,000.00 | 67,000.00 | -5.63% | 328,915 |
| Dec 24, 2025 | 75,500.00 | 78,000.00 | 68,100.00 | 71,000.00 | 71,000.00 | 10.59% | 796,374 |
| Dec 23, 2025 | 63,900.00 | 65,500.00 | 62,600.00 | 64,200.00 | 64,200.00 | 1.74% | 114,269 |
| Dec 22, 2025 | 63,500.00 | 63,900.00 | 62,200.00 | 63,100.00 | 63,100.00 | 0.64% | 80,264 |
| Dec 19, 2025 | 62,000.00 | 63,300.00 | 59,500.00 | 62,700.00 | 62,700.00 | 1.79% | 190,974 |
| Dec 18, 2025 | 62,800.00 | 63,400.00 | 61,200.00 | 61,600.00 | 61,600.00 | -5.38% | 149,365 |
| Dec 17, 2025 | 66,000.00 | 66,700.00 | 65,000.00 | 65,100.00 | 65,100.00 | -1.96% | 97,339 |
| Dec 16, 2025 | 68,200.00 | 68,200.00 | 64,600.00 | 66,400.00 | 66,400.00 | -2.50% | 189,855 |
| Dec 15, 2025 | 67,300.00 | 69,200.00 | 66,600.00 | 68,100.00 | 68,100.00 | -1.02% | 121,141 |
| Dec 12, 2025 | 68,600.00 | 69,300.00 | 68,000.00 | 68,800.00 | 68,800.00 | 1.03% | 97,375 |
| Dec 11, 2025 | 70,100.00 | 70,200.00 | 67,800.00 | 68,100.00 | 68,100.00 | -2.85% | 168,126 |
| Dec 10, 2025 | 71,400.00 | 71,600.00 | 69,300.00 | 70,100.00 | 70,100.00 | -0.71% | 160,746 |
| Dec 9, 2025 | 72,200.00 | 73,200.00 | 69,300.00 | 70,600.00 | 70,600.00 | 1.73% | 254,610 |
| Dec 8, 2025 | 66,200.00 | 69,900.00 | 65,500.00 | 69,400.00 | 69,400.00 | -0.86% | 454,362 |
| Dec 5, 2025 | 70,100.00 | 72,500.00 | 69,000.00 | 70,000.00 | 70,000.00 | -2.23% | 204,970 |
| Dec 4, 2025 | 73,700.00 | 74,100.00 | 71,200.00 | 71,600.00 | 71,600.00 | -2.72% | 133,839 |
| Dec 3, 2025 | 74,400.00 | 74,800.00 | 72,400.00 | 73,600.00 | 73,600.00 | -0.81% | 138,157 |
| Dec 2, 2025 | 74,600.00 | 75,100.00 | 72,900.00 | 74,200.00 | 74,200.00 | -1.59% | 172,059 |
| Dec 1, 2025 | 77,000.00 | 78,000.00 | 73,900.00 | 75,400.00 | 75,400.00 | -0.79% | 319,525 |
| Nov 28, 2025 | 76,200.00 | 78,000.00 | 72,600.00 | 76,000.00 | 76,000.00 | 16.39% | 614,935 |
| Nov 27, 2025 | 66,800.00 | 68,300.00 | 63,400.00 | 65,300.00 | 65,300.00 | 6.53% | 330,778 |
| Nov 26, 2025 | 57,400.00 | 61,400.00 | 57,100.00 | 61,300.00 | 61,300.00 | 9.86% | 230,413 |
| Nov 25, 2025 | 58,800.00 | 59,500.00 | 54,800.00 | 55,800.00 | 55,800.00 | -3.29% | 230,048 |
| Nov 24, 2025 | 60,400.00 | 60,600.00 | 57,500.00 | 57,700.00 | 57,700.00 | -6.79% | 200,127 |
| Nov 21, 2025 | 57,000.00 | 64,100.00 | 56,300.00 | 61,900.00 | 61,900.00 | 3.00% | 449,418 |
| Nov 20, 2025 | 64,000.00 | 64,900.00 | 59,500.00 | 60,100.00 | 60,100.00 | -4.75% | 351,910 |
| Nov 19, 2025 | 66,000.00 | 66,600.00 | 62,800.00 | 63,100.00 | 63,100.00 | -4.97% | 236,378 |
| Nov 18, 2025 | 71,900.00 | 72,000.00 | 66,100.00 | 66,400.00 | 66,400.00 | -6.08% | 344,385 |
| Nov 17, 2025 | 76,300.00 | 77,400.00 | 70,000.00 | 70,700.00 | 70,700.00 | -13.89% | 871,923 |
| Nov 14, 2025 | 83,500.00 | 86,900.00 | 81,700.00 | 82,100.00 | 82,100.00 | -4.65% | 212,311 |
| Nov 13, 2025 | 84,500.00 | 87,000.00 | 82,600.00 | 86,100.00 | 86,100.00 | 2.38% | 143,699 |
| Nov 12, 2025 | 82,100.00 | 86,600.00 | 80,300.00 | 84,100.00 | 84,100.00 | 3.19% | 215,250 |
| Nov 11, 2025 | 82,300.00 | 85,600.00 | 79,900.00 | 81,500.00 | 81,500.00 | 0.62% | 169,156 |
| Nov 10, 2025 | 79,900.00 | 81,100.00 | 78,100.00 | 81,000.00 | 81,000.00 | 1.25% | 115,020 |
| Nov 7, 2025 | 82,000.00 | 83,500.00 | 77,100.00 | 80,000.00 | 80,000.00 | -4.19% | 176,399 |
| Nov 6, 2025 | 86,500.00 | 87,400.00 | 83,400.00 | 83,500.00 | 83,500.00 | -0.12% | 114,429 |
| Nov 5, 2025 | 84,700.00 | 87,000.00 | 80,600.00 | 83,600.00 | 83,600.00 | -4.78% | 214,116 |
| Nov 4, 2025 | 91,200.00 | 92,700.00 | 87,600.00 | 87,800.00 | 87,800.00 | -0.79% | 182,200 |
| Nov 3, 2025 | 88,100.00 | 89,200.00 | 85,200.00 | 88,500.00 | 88,500.00 | 2.79% | 182,444 |
| Oct 31, 2025 | 84,000.00 | 88,200.00 | 83,800.00 | 86,100.00 | 86,100.00 | -1.71% | 192,903 |
| Oct 30, 2025 | 92,300.00 | 95,800.00 | 87,500.00 | 87,600.00 | 87,600.00 | -7.30% | 355,441 |
| Oct 29, 2025 | 96,500.00 | 96,500.00 | 92,200.00 | 94,500.00 | 94,500.00 | -2.98% | 239,761 |
| Oct 28, 2025 | 96,600.00 | 97,900.00 | 93,000.00 | 97,400.00 | 97,400.00 | -0.51% | 342,373 |
| Oct 27, 2025 | 100,800.00 | 100,900.00 | 93,600.00 | 97,900.00 | 97,900.00 | 1.98% | 560,305 |
| Oct 24, 2025 | 87,200.00 | 98,500.00 | 86,500.00 | 96,000.00 | 96,000.00 | 10.85% | 920,611 |
| Oct 23, 2025 | 88,900.00 | 89,300.00 | 85,200.00 | 86,600.00 | 86,600.00 | -3.99% | 254,380 |
| Oct 22, 2025 | 88,800.00 | 91,800.00 | 85,200.00 | 90,200.00 | 90,200.00 | 4.40% | 454,101 |
| Oct 21, 2025 | 83,000.00 | 93,000.00 | 81,000.00 | 86,400.00 | 86,400.00 | 4.10% | 968,178 |
| Oct 20, 2025 | 83,300.00 | 84,100.00 | 79,600.00 | 83,000.00 | 83,000.00 | -2.47% | 357,867 |
| Oct 17, 2025 | 83,000.00 | 88,300.00 | 79,600.00 | 85,100.00 | 85,100.00 | 4.55% | 811,899 |
| Oct 16, 2025 | 77,100.00 | 82,000.00 | 76,500.00 | 81,400.00 | 81,400.00 | 8.68% | 446,655 |
| Oct 15, 2025 | 76,000.00 | 76,100.00 | 73,500.00 | 74,900.00 | 74,900.00 | -1.71% | 137,645 |
| Oct 14, 2025 | 72,400.00 | 77,200.00 | 71,500.00 | 76,200.00 | 76,200.00 | 6.13% | 350,282 |
| Oct 13, 2025 | 68,000.00 | 72,200.00 | 66,000.00 | 71,800.00 | 71,800.00 | 5.28% | 175,822 |
| Oct 10, 2025 | 68,000.00 | 69,500.00 | 65,200.00 | 68,200.00 | 68,200.00 | -2.15% | 173,331 |
| Oct 2, 2025 | 70,500.00 | 71,800.00 | 69,700.00 | 69,700.00 | 69,700.00 | -0.43% | 104,778 |