ENPLUS Co., Ltd. (KRX:074610)
South Korea
· Delayed Price · Currency is KRW 5,110.00
-440.00 (-7.93%)
At close: Apr 7, 2025
ENPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 5,310.00 | 5,510.00 | 5,110.00 | 5,110.00 | 5,110.00 | -7.93% | 74,579 |
| Apr 4, 2025 | 5,980.00 | 5,980.00 | 5,500.00 | 5,550.00 | 5,550.00 | -7.19% | 119,450 |
| Apr 3, 2025 | 5,500.00 | 6,350.00 | 5,500.00 | 5,980.00 | 5,980.00 | 5.65% | 135,319 |
| Apr 2, 2025 | 5,990.00 | 5,990.00 | 5,650.00 | 5,660.00 | 5,660.00 | -5.67% | 60,179 |
| Apr 1, 2025 | 5,460.00 | 6,580.00 | 5,460.00 | 6,000.00 | 6,000.00 | 10.09% | 439,418 |
| Mar 31, 2025 | 5,560.00 | 5,590.00 | 5,210.00 | 5,450.00 | 5,450.00 | -1.27% | 61,373 |
| Mar 28, 2025 | 5,400.00 | 5,920.00 | 5,200.00 | 5,520.00 | 5,520.00 | 1.28% | 188,871 |
| Mar 27, 2025 | 5,890.00 | 5,950.00 | 5,150.00 | 5,450.00 | 5,450.00 | -9.47% | 234,035 |
| Mar 26, 2025 | 6,500.00 | 6,500.00 | 5,860.00 | 6,020.00 | 6,020.00 | -2.75% | 81,433 |
| Mar 25, 2025 | 5,910.00 | 6,270.00 | 5,910.00 | 6,190.00 | 6,190.00 | 4.74% | 88,927 |
| Mar 24, 2025 | 6,030.00 | 6,480.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.83% | 97,033 |
| Mar 21, 2025 | 7,100.00 | 7,200.00 | 5,960.00 | 6,020.00 | 6,020.00 | -19.19% | 307,431 |
| Mar 20, 2025 | 7,730.00 | 7,800.00 | 7,440.00 | 7,450.00 | 7,450.00 | -3.62% | 38,036 |
| Mar 19, 2025 | 7,810.00 | 7,890.00 | 7,620.00 | 7,730.00 | 7,730.00 | -1.15% | 20,948 |
| Mar 18, 2025 | 8,270.00 | 8,290.00 | 7,700.00 | 7,820.00 | 7,820.00 | -5.21% | 42,744 |
| Mar 17, 2025 | 7,990.00 | 8,300.00 | 7,830.00 | 8,250.00 | 8,250.00 | 6.18% | 60,498 |
| Mar 14, 2025 | 7,790.00 | 7,810.00 | 7,480.00 | 7,770.00 | 7,770.00 | -0.38% | 35,284 |
| Mar 13, 2025 | 7,730.00 | 8,080.00 | 7,720.00 | 7,800.00 | 7,800.00 | 1.96% | 36,950 |
| Mar 12, 2025 | 7,840.00 | 8,180.00 | 7,640.00 | 7,650.00 | 7,650.00 | -2.55% | 48,147 |
| Mar 11, 2025 | 7,360.00 | 8,350.00 | 7,160.00 | 7,850.00 | 7,850.00 | 5.37% | 105,553 |
| Mar 10, 2025 | 7,150.00 | 7,460.00 | 6,800.00 | 7,450.00 | 7,450.00 | 3.33% | 46,428 |
| Mar 7, 2025 | 7,480.00 | 7,570.00 | 7,140.00 | 7,210.00 | 7,210.00 | -4.76% | 107,076 |
| Mar 6, 2025 | 6,730.00 | 8,240.00 | 6,630.00 | 7,570.00 | 7,570.00 | 11.65% | 316,209 |
| Mar 5, 2025 | 6,570.00 | 7,220.00 | 6,400.00 | 6,780.00 | 6,780.00 | 6.44% | 326,487 |
| Mar 4, 2025 | 7,950.00 | 7,950.00 | 6,280.00 | 6,370.00 | 6,370.00 | -28.91% | 667,824 |
| Feb 28, 2025 | 9,250.00 | 9,250.00 | 8,940.00 | 8,960.00 | 8,960.00 | -3.34% | 34,798 |
| Feb 27, 2025 | 9,110.00 | 9,380.00 | 9,110.00 | 9,270.00 | 9,270.00 | 0.43% | 22,205 |
| Feb 26, 2025 | 9,450.00 | 9,720.00 | 9,220.00 | 9,230.00 | 9,230.00 | -2.53% | 33,022 |
| Feb 25, 2025 | 9,770.00 | 9,770.00 | 9,410.00 | 9,470.00 | 9,470.00 | -3.07% | 26,181 |
| Feb 24, 2025 | 9,540.00 | 9,870.00 | 9,300.00 | 9,770.00 | 9,770.00 | 2.41% | 34,218 |
| Feb 21, 2025 | 9,360.00 | 9,630.00 | 9,250.00 | 9,540.00 | 9,540.00 | 1.60% | 31,803 |
| Feb 20, 2025 | 9,340.00 | 9,530.00 | 9,310.00 | 9,390.00 | 9,390.00 | 0.54% | 40,433 |
| Feb 19, 2025 | 9,060.00 | 9,380.00 | 9,000.00 | 9,340.00 | 9,340.00 | 3.09% | 38,293 |
| Feb 18, 2025 | 9,080.00 | 9,310.00 | 8,880.00 | 9,060.00 | 9,060.00 | -0.77% | 46,123 |
| Feb 17, 2025 | 8,740.00 | 9,450.00 | 8,740.00 | 9,130.00 | 9,130.00 | 4.34% | 87,342 |
| Feb 14, 2025 | 9,240.00 | 9,300.00 | 8,700.00 | 8,750.00 | 8,750.00 | -5.91% | 130,087 |
| Feb 13, 2025 | 9,230.00 | 9,430.00 | 9,160.00 | 9,300.00 | 9,300.00 | 0.87% | 61,260 |
| Feb 12, 2025 | 9,610.00 | 9,610.00 | 9,220.00 | 9,220.00 | 9,220.00 | -4.06% | 52,767 |
| Feb 11, 2025 | 9,610.00 | 9,700.00 | 9,460.00 | 9,610.00 | 9,610.00 | - | 39,548 |
| Feb 10, 2025 | 9,470.00 | 9,630.00 | 9,320.00 | 9,610.00 | 9,610.00 | 0.63% | 26,617 |
| Feb 7, 2025 | 9,690.00 | 9,700.00 | 9,530.00 | 9,550.00 | 9,550.00 | -1.44% | 19,987 |
| Feb 6, 2025 | 9,750.00 | 9,830.00 | 9,350.00 | 9,690.00 | 9,690.00 | 0.83% | 20,565 |
| Feb 5, 2025 | 9,300.00 | 9,820.00 | 9,300.00 | 9,610.00 | 9,610.00 | 2.45% | 34,043 |
| Feb 4, 2025 | 9,250.00 | 9,600.00 | 9,250.00 | 9,380.00 | 9,380.00 | 1.41% | 23,593 |
| Feb 3, 2025 | 9,800.00 | 9,890.00 | 9,200.00 | 9,250.00 | 9,250.00 | -5.90% | 70,083 |
| Jan 31, 2025 | 9,970.00 | 10,030.00 | 9,820.00 | 9,830.00 | 9,830.00 | -1.40% | 40,109 |
| Jan 24, 2025 | 9,960.00 | 10,100.00 | 9,900.00 | 9,970.00 | 9,970.00 | -0.30% | 30,865 |
| Jan 23, 2025 | 10,130.00 | 10,130.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.30% | 33,462 |
| Jan 22, 2025 | 10,430.00 | 10,430.00 | 9,800.00 | 10,030.00 | 10,030.00 | -3.65% | 103,122 |
| Jan 21, 2025 | 11,360.00 | 11,370.00 | 10,230.00 | 10,410.00 | 10,410.00 | -8.20% | 67,360 |
| Jan 20, 2025 | 11,310.00 | 11,400.00 | 10,910.00 | 11,340.00 | 11,340.00 | 2.62% | 32,954 |
| Jan 17, 2025 | 11,050.00 | 11,470.00 | 10,910.00 | 11,050.00 | 11,050.00 | -1.25% | 26,586 |
| Jan 16, 2025 | 11,310.00 | 11,470.00 | 11,110.00 | 11,190.00 | 11,190.00 | - | 30,793 |
| Jan 15, 2025 | 11,890.00 | 11,910.00 | 11,050.00 | 11,190.00 | 11,190.00 | -5.89% | 63,052 |
| Jan 14, 2025 | 12,020.00 | 12,150.00 | 11,600.00 | 11,890.00 | 11,890.00 | -3.02% | 58,048 |
| Jan 13, 2025 | 11,100.00 | 12,970.00 | 11,100.00 | 12,260.00 | 12,260.00 | 11.76% | 552,940 |
| Jan 10, 2025 | 11,040.00 | 11,220.00 | 10,870.00 | 10,970.00 | 10,970.00 | -0.54% | 19,220 |
| Jan 9, 2025 | 11,020.00 | 11,030.00 | 10,700.00 | 11,030.00 | 11,030.00 | -0.18% | 21,457 |
| Jan 8, 2025 | 10,710.00 | 11,110.00 | 10,500.00 | 11,050.00 | 11,050.00 | 3.08% | 44,489 |
| Jan 7, 2025 | 10,770.00 | 11,010.00 | 10,300.00 | 10,720.00 | 10,720.00 | -0.46% | 17,208 |
| Jan 6, 2025 | 10,450.00 | 10,990.00 | 10,450.00 | 10,770.00 | 10,770.00 | 1.80% | 19,815 |
| Jan 3, 2025 | 10,050.00 | 10,710.00 | 10,000.00 | 10,580.00 | 10,580.00 | 4.44% | 30,187 |
| Jan 2, 2025 | 10,200.00 | 10,210.00 | 10,020.00 | 10,130.00 | 10,130.00 | -0.69% | 15,893 |
| Dec 30, 2024 | 10,100.00 | 10,390.00 | 10,020.00 | 10,200.00 | 10,200.00 | 0.99% | 26,487 |
| Dec 27, 2024 | 10,550.00 | 10,790.00 | 10,100.00 | 10,100.00 | 10,100.00 | -5.34% | 28,627 |
| Dec 26, 2024 | 11,020.00 | 11,140.00 | 10,600.00 | 10,670.00 | 10,670.00 | -3.18% | 24,747 |
| Dec 24, 2024 | 11,100.00 | 11,280.00 | 10,830.00 | 11,020.00 | 11,020.00 | -0.27% | 24,949 |
| Dec 23, 2024 | 10,970.00 | 11,220.00 | 10,970.00 | 11,050.00 | 11,050.00 | 0.45% | 15,356 |
| Dec 20, 2024 | 11,100.00 | 11,530.00 | 10,960.00 | 11,000.00 | 11,000.00 | -1.96% | 22,958 |
| Dec 19, 2024 | 11,400.00 | 11,410.00 | 11,100.00 | 11,220.00 | 11,220.00 | -2.69% | 24,117 |
| Dec 18, 2024 | 11,600.00 | 11,610.00 | 11,140.00 | 11,530.00 | 11,530.00 | -0.95% | 46,420 |
| Dec 17, 2024 | 12,520.00 | 12,570.00 | 11,630.00 | 11,640.00 | 11,640.00 | -6.66% | 55,838 |
| Dec 16, 2024 | 11,760.00 | 12,610.00 | 11,760.00 | 12,470.00 | 12,470.00 | 6.13% | 57,042 |
| Dec 13, 2024 | 11,560.00 | 11,800.00 | 11,250.00 | 11,750.00 | 11,750.00 | 0.60% | 27,556 |
| Dec 12, 2024 | 11,740.00 | 11,830.00 | 11,340.00 | 11,680.00 | 11,680.00 | -0.51% | 43,053 |
| Dec 11, 2024 | 11,050.00 | 11,900.00 | 10,800.00 | 11,740.00 | 11,740.00 | 9.11% | 65,641 |
| Dec 10, 2024 | 9,950.00 | 10,870.00 | 9,950.00 | 10,760.00 | 10,760.00 | 7.60% | 34,151 |
| Dec 9, 2024 | 10,330.00 | 10,490.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.76% | 34,165 |
| Dec 6, 2024 | 10,150.00 | 10,660.00 | 10,140.00 | 10,500.00 | 10,500.00 | 1.35% | 25,579 |
| Dec 5, 2024 | 10,680.00 | 10,940.00 | 10,360.00 | 10,360.00 | 10,360.00 | -3.00% | 21,627 |
| Dec 4, 2024 | 10,510.00 | 11,000.00 | 10,510.00 | 10,680.00 | 10,680.00 | -3.52% | 26,638 |
| Dec 3, 2024 | 10,890.00 | 11,250.00 | 10,830.00 | 11,070.00 | 11,070.00 | 1.65% | 24,366 |
| Dec 2, 2024 | 11,990.00 | 12,170.00 | 10,860.00 | 10,890.00 | 10,890.00 | -9.17% | 81,621 |
| Nov 29, 2024 | 11,680.00 | 12,040.00 | 11,400.00 | 11,990.00 | 11,990.00 | 3.01% | 39,531 |
| Nov 28, 2024 | 11,640.00 | 12,500.00 | 11,550.00 | 11,640.00 | 11,640.00 | - | 60,589 |
| Nov 27, 2024 | 11,690.00 | 11,850.00 | 11,350.00 | 11,640.00 | 11,640.00 | -0.51% | 40,301 |
| Nov 26, 2024 | 11,460.00 | 12,210.00 | 11,320.00 | 11,700.00 | 11,700.00 | 2.18% | 70,218 |
| Nov 25, 2024 | 10,750.00 | 11,750.00 | 10,750.00 | 11,450.00 | 11,450.00 | 6.51% | 81,373 |
| Nov 22, 2024 | 10,410.00 | 11,000.00 | 10,410.00 | 10,750.00 | 10,750.00 | 3.27% | 43,335 |
| Nov 21, 2024 | 10,580.00 | 10,840.00 | 10,330.00 | 10,410.00 | 10,410.00 | -1.89% | 23,050 |
| Nov 20, 2024 | 10,150.00 | 11,290.00 | 10,090.00 | 10,610.00 | 10,610.00 | 3.11% | 89,946 |
| Nov 19, 2024 | 10,400.00 | 10,540.00 | 10,130.00 | 10,290.00 | 10,290.00 | -1.06% | 36,908 |
| Nov 18, 2024 | 10,270.00 | 10,700.00 | 10,110.00 | 10,400.00 | 10,400.00 | 1.27% | 62,443 |
| Nov 15, 2024 | 10,350.00 | 10,450.00 | 10,010.00 | 10,270.00 | 10,270.00 | -0.48% | 43,468 |
| Nov 14, 2024 | 10,600.00 | 10,690.00 | 10,150.00 | 10,320.00 | 10,320.00 | -2.37% | 57,543 |
| Nov 13, 2024 | 9,910.00 | 10,900.00 | 9,910.00 | 10,570.00 | 10,570.00 | -1.40% | 156,668 |
| Nov 12, 2024 | 10,370.00 | 10,930.00 | 9,810.00 | 10,720.00 | 10,720.00 | 4.69% | 268,922 |
| Nov 11, 2024 | 11,150.00 | 12,200.00 | 9,880.00 | 10,240.00 | 10,240.00 | -22.66% | 500,977 |
| Nov 8, 2024 | 13,030.00 | 13,590.00 | 13,000.00 | 13,240.00 | 13,240.00 | 1.61% | 44,414 |
| Nov 7, 2024 | 14,450.00 | 14,450.00 | 12,900.00 | 13,030.00 | 13,030.00 | -6.19% | 69,747 |