Enchem Co., Ltd. (KOSDAQ:348370)
South Korea
· Delayed Price · Currency is KRW 47,600
-250 (-0.52%)
Apr 28, 2026, 3:30 PM KST
Enchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49,600.00 | 50,200.00 | 46,950.00 | 47,600.00 | 47,600.00 | -0.52% | 375,008 |
| Apr 27, 2026 | 46,600.00 | 49,300.00 | 46,400.00 | 47,850.00 | 47,850.00 | -5.43% | 596,878 |
| Apr 24, 2026 | 50,100.00 | 50,800.00 | 48,400.00 | 50,600.00 | 50,600.00 | 2.33% | 379,846 |
| Apr 23, 2026 | 52,400.00 | 52,500.00 | 48,550.00 | 49,450.00 | 49,450.00 | -7.22% | 684,959 |
| Apr 22, 2026 | 54,500.00 | 55,500.00 | 49,350.00 | 53,300.00 | 53,300.00 | 8.22% | 1,173,327 |
| Apr 21, 2026 | 42,700.00 | 50,400.00 | 42,550.00 | 49,250.00 | 49,250.00 | 17.96% | 1,834,758 |
| Apr 20, 2026 | 42,700.00 | 42,700.00 | 41,250.00 | 41,750.00 | 41,750.00 | -0.12% | 219,138 |
| Apr 17, 2026 | 43,800.00 | 44,100.00 | 41,000.00 | 41,800.00 | 41,800.00 | -3.02% | 368,282 |
| Apr 16, 2026 | 40,050.00 | 44,700.00 | 39,900.00 | 43,100.00 | 43,100.00 | 10.09% | 872,407 |
| Apr 15, 2026 | 39,600.00 | 39,850.00 | 38,000.00 | 39,150.00 | 39,150.00 | 1.69% | 296,304 |
| Apr 14, 2026 | 37,500.00 | 40,000.00 | 37,300.00 | 38,500.00 | 38,500.00 | 4.19% | 380,699 |
| Apr 13, 2026 | 36,400.00 | 37,550.00 | 35,950.00 | 36,950.00 | 36,950.00 | -0.67% | 165,492 |
| Apr 10, 2026 | 37,850.00 | 38,500.00 | 36,800.00 | 37,200.00 | 37,200.00 | 0.40% | 145,029 |
| Apr 9, 2026 | 37,500.00 | 38,550.00 | 36,700.00 | 37,050.00 | 37,050.00 | -0.27% | 223,018 |
| Apr 8, 2026 | 37,100.00 | 37,700.00 | 36,000.00 | 37,150.00 | 37,150.00 | 5.39% | 345,977 |
| Apr 7, 2026 | 37,800.00 | 39,950.00 | 35,000.00 | 35,250.00 | 35,250.00 | -6.00% | 412,807 |
| Apr 6, 2026 | 35,350.00 | 40,000.00 | 35,350.00 | 37,500.00 | 37,500.00 | 7.45% | 547,019 |
| Apr 3, 2026 | 36,200.00 | 36,450.00 | 33,950.00 | 34,900.00 | 34,900.00 | -1.97% | 356,722 |
| Apr 2, 2026 | 39,850.00 | 40,400.00 | 35,000.00 | 35,600.00 | 35,600.00 | -9.53% | 558,758 |
| Apr 1, 2026 | 41,950.00 | 42,050.00 | 38,850.00 | 39,350.00 | 39,350.00 | -3.91% | 539,791 |
| Mar 31, 2026 | 42,500.00 | 43,500.00 | 39,700.00 | 40,950.00 | 40,950.00 | 2.50% | 550,907 |
| Mar 30, 2026 | 39,600.00 | 41,300.00 | 38,800.00 | 39,950.00 | 39,950.00 | -6.44% | 463,165 |
| Mar 27, 2026 | 42,200.00 | 43,750.00 | 40,050.00 | 42,700.00 | 42,700.00 | -5.11% | 669,080 |
| Mar 26, 2026 | 46,050.00 | 46,500.00 | 41,100.00 | 45,000.00 | 45,000.00 | 15.68% | 2,034,550 |
| Mar 25, 2026 | 34,650.00 | 38,900.00 | 32,850.00 | 38,900.00 | 38,900.00 | 29.88% | 1,733,333 |
| Mar 24, 2026 | 30,000.00 | 34,600.00 | 29,950.00 | 29,950.00 | 29,950.00 | -29.94% | 3,028,551 |
| Mar 23, 2026 | 44,300.00 | 45,000.00 | 42,100.00 | 42,750.00 | 42,750.00 | -12.84% | 764,841 |
| Mar 20, 2026 | 51,300.00 | 51,800.00 | 48,300.00 | 49,050.00 | 49,050.00 | -7.63% | 779,038 |
| Mar 19, 2026 | 55,200.00 | 55,300.00 | 53,000.00 | 53,100.00 | 53,100.00 | -5.18% | 291,144 |
| Mar 18, 2026 | 57,400.00 | 57,400.00 | 55,600.00 | 56,000.00 | 56,000.00 | 0.36% | 208,348 |
| Mar 17, 2026 | 57,500.00 | 57,900.00 | 55,600.00 | 55,800.00 | 55,800.00 | -0.36% | 166,777 |
| Mar 16, 2026 | 57,900.00 | 58,400.00 | 55,700.00 | 56,000.00 | 56,000.00 | -2.27% | 136,460 |
| Mar 13, 2026 | 56,000.00 | 58,300.00 | 55,500.00 | 57,300.00 | 57,300.00 | -0.17% | 203,888 |
| Mar 12, 2026 | 58,000.00 | 61,700.00 | 57,100.00 | 57,400.00 | 57,400.00 | -1.88% | 259,080 |
| Mar 11, 2026 | 61,400.00 | 61,600.00 | 57,300.00 | 58,500.00 | 58,500.00 | -3.47% | 406,237 |
| Mar 10, 2026 | 63,200.00 | 63,200.00 | 59,500.00 | 60,600.00 | 60,600.00 | 1.00% | 215,332 |
| Mar 9, 2026 | 60,500.00 | 62,000.00 | 57,300.00 | 60,000.00 | 60,000.00 | -6.25% | 329,494 |
| 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 |