Skip to main content
ENEX Co., LTD. (KRX:011090)
South Korea flag South Korea · Delayed Price · Currency is KRW
428.00
0.00 (0.00%)
At close: Apr 27, 2026

ENEX Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,100.002,150.002,050.002,140.002,140.000.94%77,471
Apr 22, 20262,130.002,160.002,090.002,120.002,120.00-0.24%41,985
Apr 21, 20262,130.002,160.002,100.002,125.002,125.00-1.62%53,456
Apr 20, 20262,225.002,235.002,065.002,160.002,160.00-2.26%50,447
Apr 17, 20262,345.002,345.002,200.002,210.002,210.00-2.86%46,564
Apr 16, 20262,235.002,325.002,180.002,275.002,275.004.12%146,661
Apr 15, 20262,155.002,220.002,150.002,185.002,185.001.63%44,794
Apr 14, 20262,175.002,180.002,125.002,150.002,150.00-0.46%18,136
Apr 13, 20262,095.002,165.002,060.002,160.002,160.003.10%35,007
Apr 10, 20262,115.002,115.002,065.002,095.002,095.001.45%26,583
Apr 9, 20262,105.002,105.002,055.002,065.002,065.00-1.90%30,775
Apr 8, 20262,055.002,115.002,040.002,105.002,105.003.69%31,207
Apr 7, 20262,090.002,165.002,020.002,030.002,030.00-1.22%19,902
Apr 6, 20262,075.002,110.002,005.002,055.002,055.00-1.20%61,764
Apr 3, 20262,075.002,120.002,055.002,080.002,080.000.24%18,302
Apr 2, 20262,105.002,115.002,050.002,075.002,075.00-1.19%24,321
Apr 1, 20262,025.002,120.002,025.002,100.002,100.004.74%26,285
Mar 31, 20262,075.002,105.002,005.002,005.002,005.00-3.61%64,455
Mar 30, 20262,130.002,130.002,060.002,080.002,080.00-2.58%15,696
Mar 27, 20262,080.002,150.002,050.002,135.002,135.000.95%44,728
Mar 26, 20262,195.002,210.002,115.002,115.002,115.00-2.76%45,720
Mar 25, 20262,245.002,245.002,140.002,175.002,175.00-2.25%22,388
Mar 24, 20262,180.002,250.002,160.002,225.002,225.002.30%21,878
Mar 23, 20262,225.002,240.002,175.002,175.002,175.00-2.25%22,355
Mar 20, 20262,260.002,285.002,190.002,225.002,225.00-0.45%74,297
Mar 19, 20262,260.002,325.002,230.002,235.002,235.00-1.97%16,754
Mar 18, 20262,300.002,370.002,210.002,280.002,280.000.22%96,201
Mar 17, 20262,285.002,285.002,200.002,275.002,275.001.34%39,215
Mar 16, 20262,210.002,300.002,190.002,245.002,245.00-0.22%46,357
Mar 13, 20262,265.002,265.002,155.002,250.002,250.000.45%19,507
Mar 12, 20262,245.002,280.002,155.002,240.002,240.000.67%16,481
Mar 11, 20262,225.002,300.002,180.002,225.002,225.00-33,309
Mar 10, 20262,225.002,275.002,210.002,225.002,225.00-0.89%23,128
Mar 9, 20262,305.002,320.002,225.002,245.002,245.00-2.18%23,686
Mar 6, 20262,275.002,305.002,230.002,295.002,295.000.88%21,893
Mar 5, 20262,200.002,315.002,200.002,275.002,275.008.33%68,038
Mar 4, 20262,375.002,375.002,045.002,100.002,100.00-11.76%111,784
Mar 3, 20262,305.002,495.002,305.002,380.002,380.00-2.06%67,162
Feb 27, 20262,485.002,495.002,325.002,430.002,430.00-2.61%139,696
Feb 26, 20262,570.002,585.002,495.002,495.002,495.00-2.73%46,623
Feb 25, 20262,555.002,585.002,520.002,565.002,565.001.38%43,055
Feb 24, 20262,490.002,550.002,485.002,530.002,530.000.80%63,564
Feb 23, 20262,490.002,525.002,470.002,510.002,510.000.80%28,739
Feb 20, 20262,475.002,525.002,440.002,490.002,490.00-0.20%90,345
Feb 19, 20262,510.002,550.002,470.002,495.002,495.00-0.40%76,205
Feb 13, 20262,610.002,610.002,445.002,505.002,505.00-4.02%173,284
Feb 12, 20262,600.002,655.002,575.002,610.002,610.000.97%136,182
Feb 11, 20262,590.002,600.002,545.002,585.002,585.00-0.19%32,380
Feb 10, 20262,600.002,610.002,575.002,590.002,590.00-0.38%34,644
Feb 9, 20262,555.002,615.002,540.002,600.002,600.002.36%93,932
Feb 6, 20262,575.002,575.002,500.002,540.002,540.00-1.55%41,090
Feb 5, 20262,595.002,595.002,555.002,580.002,580.000.19%25,496
Feb 4, 20262,565.002,595.002,545.002,575.002,575.000.39%27,549
Feb 3, 20262,560.002,575.002,530.002,565.002,565.000.20%48,160
Feb 2, 20262,605.002,605.002,535.002,560.002,560.00-1.73%42,287
Jan 30, 20262,635.002,650.002,585.002,605.002,605.00-0.57%97,184
Jan 29, 20262,635.002,635.002,585.002,620.002,620.00-0.57%56,882
Jan 28, 20262,680.002,685.002,625.002,635.002,635.00-0.75%44,567
Jan 27, 20262,640.002,680.002,635.002,655.002,655.00-23,582
Jan 26, 20262,735.002,735.002,615.002,655.002,655.000.57%27,666
Jan 23, 20262,620.002,645.002,610.002,640.002,640.000.57%44,323
Jan 22, 20262,625.002,650.002,595.002,625.002,625.000.38%47,128
Jan 21, 20262,635.002,650.002,590.002,615.002,615.00-1.51%42,104
Jan 20, 20262,705.002,750.002,635.002,655.002,655.000.19%33,090
Jan 19, 20262,665.002,700.002,625.002,650.002,650.00-0.56%43,261
Jan 16, 20262,720.002,745.002,655.002,665.002,665.00-1.48%48,040
Jan 15, 20262,725.002,745.002,695.002,705.002,705.00-0.73%22,785
Jan 14, 20262,725.002,755.002,695.002,725.002,725.000.18%20,638
Jan 13, 20262,800.002,805.002,700.002,720.002,720.00-2.51%46,309
Jan 12, 20262,665.002,875.002,500.002,790.002,790.004.69%90,295
Jan 9, 20262,660.002,725.002,640.002,665.002,665.00-0.56%31,827
Jan 8, 20262,670.002,680.002,600.002,680.002,680.000.37%33,098
Jan 7, 20262,750.002,760.002,665.002,670.002,670.00-2.02%31,906
Jan 6, 20262,795.002,795.002,725.002,725.002,725.00-0.73%35,038
Jan 5, 20262,775.002,845.002,700.002,745.002,745.00-0.18%41,412
Jan 2, 20262,730.002,825.002,700.002,750.002,750.000.73%68,949
Dec 30, 20252,655.003,005.002,655.002,730.002,730.001.68%360,588
Dec 29, 20252,770.002,850.002,590.002,685.002,685.00-2.89%80,840
Dec 26, 20252,810.002,860.002,755.002,765.002,765.00-2.81%48,166
Dec 24, 20252,815.002,885.002,815.002,845.002,845.000.18%41,212
Dec 23, 20252,930.002,975.002,785.002,840.002,840.00-3.07%149,691
Dec 22, 20252,915.002,950.002,885.002,930.002,930.001.03%45,308
Dec 19, 20252,955.002,975.002,870.002,900.002,900.00-1.69%77,090
Dec 18, 20253,065.003,065.002,915.002,950.002,950.00-1.50%68,717
Dec 17, 20253,050.003,050.002,925.002,995.002,995.00-1.80%86,610
Dec 16, 20253,130.003,135.002,995.003,050.003,050.00-2.56%111,906
Dec 15, 20253,160.003,295.003,105.003,130.003,130.00-1.42%137,537
Dec 12, 20253,075.003,225.003,005.003,175.003,175.004.10%397,909
Dec 11, 20252,800.003,550.002,770.003,050.003,050.0010.71%2,743,756
Dec 10, 20252,870.002,905.002,735.002,755.002,755.00-5.16%205,015
Dec 9, 20253,095.003,095.002,835.002,905.002,905.00-5.22%288,362
Dec 8, 20253,400.003,405.003,065.003,065.003,065.00-8.51%549,897
Dec 5, 20253,405.004,170.003,255.003,350.003,350.00-0.45%5,704,404
Dec 4, 20252,680.003,365.002,645.003,365.003,365.0029.92%2,458,688
Dec 3, 20252,465.002,710.002,455.002,590.002,590.005.07%225,958
Dec 2, 20252,435.002,465.002,415.002,465.002,465.001.86%33,814
Dec 1, 20252,435.002,435.002,400.002,420.002,420.000.21%10,055
Nov 28, 20252,400.002,415.002,380.002,415.002,415.000.42%21,821
Nov 27, 20252,405.002,430.002,390.002,405.002,405.000.21%19,185
Nov 26, 20252,445.002,475.002,400.002,400.002,400.00-1.64%40,691