Enchem Co., Ltd. (KOSDAQ:348370)
South Korea
· Delayed Price · Currency is KRW 70,000
-1,600 (-2.23%)
At close: Dec 5, 2025
Enchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70,100.00 | 72,500.00 | 69,000.00 | 70,000.00 | 70,000.00 | -2.23% | 204,911 |
| 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% | 138,156 |
| 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% | 319,524 |
| Nov 28, 2025 | 76,200.00 | 78,000.00 | 72,600.00 | 76,000.00 | 76,000.00 | 16.39% | 614,766 |
| Nov 27, 2025 | 66,800.00 | 68,300.00 | 63,400.00 | 65,300.00 | 65,300.00 | 6.53% | 330,671 |
| Nov 26, 2025 | 57,400.00 | 61,400.00 | 57,100.00 | 61,300.00 | 61,300.00 | 9.86% | 230,408 |
| 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 |
| Oct 1, 2025 | 71,500.00 | 72,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | -2.23% | 94,054 |
| Sep 30, 2025 | 72,900.00 | 73,300.00 | 71,600.00 | 71,600.00 | 71,600.00 | -1.78% | 62,800 |
| Sep 29, 2025 | 72,300.00 | 73,700.00 | 72,000.00 | 72,900.00 | 72,900.00 | 0.83% | 78,101 |
| Sep 26, 2025 | 75,100.00 | 75,100.00 | 72,000.00 | 72,300.00 | 72,300.00 | -5.12% | 111,683 |
| Sep 25, 2025 | 75,900.00 | 77,600.00 | 75,500.00 | 76,200.00 | 76,200.00 | 1.33% | 124,632 |
| Sep 24, 2025 | 79,000.00 | 79,500.00 | 75,100.00 | 75,200.00 | 75,200.00 | -2.59% | 134,305 |
| Sep 23, 2025 | 77,300.00 | 78,300.00 | 76,600.00 | 77,200.00 | 77,200.00 | -1.40% | 93,051 |
| Sep 22, 2025 | 78,600.00 | 80,100.00 | 78,300.00 | 78,300.00 | 78,300.00 | -2.49% | 95,656 |