ENEX Co., LTD. (KRX:011090)
South Korea
· Delayed Price · Currency is KRW 768.00
+95.00 (14.12%)
Last updated: Dec 5, 2025, 10:27 AM KST
ENEX Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 536.00 | 673.00 | 529.00 | 673.00 | 673.00 | 29.92% | 12,293,440 |
| Dec 3, 2025 | 493.00 | 542.00 | 491.00 | 518.00 | 518.00 | 5.07% | 1,127,244 |
| Dec 2, 2025 | 487.00 | 493.00 | 483.00 | 493.00 | 493.00 | 1.86% | 168,267 |
| Dec 1, 2025 | 487.00 | 487.00 | 480.00 | 484.00 | 484.00 | 0.21% | 50,274 |
| Nov 28, 2025 | 480.00 | 483.00 | 476.00 | 483.00 | 483.00 | 0.42% | 109,107 |
| Nov 27, 2025 | 481.00 | 486.00 | 478.00 | 481.00 | 481.00 | 0.21% | 95,928 |
| Nov 26, 2025 | 489.00 | 495.00 | 480.00 | 480.00 | 480.00 | -1.64% | 203,436 |
| Nov 25, 2025 | 489.00 | 489.00 | 481.00 | 488.00 | 488.00 | -0.20% | 105,370 |
| Nov 24, 2025 | 496.00 | 496.00 | 478.00 | 489.00 | 489.00 | -1.41% | 268,455 |
| Nov 21, 2025 | 494.00 | 499.00 | 492.00 | 496.00 | 496.00 | -1.00% | 49,507 |
| Nov 20, 2025 | 495.00 | 501.00 | 493.00 | 501.00 | 501.00 | 1.21% | 145,739 |
| Nov 19, 2025 | 495.00 | 499.00 | 489.00 | 495.00 | 495.00 | -0.80% | 221,968 |
| Nov 18, 2025 | 500.00 | 500.00 | 492.00 | 499.00 | 499.00 | -0.99% | 151,415 |
| Nov 17, 2025 | 505.00 | 505.00 | 497.00 | 504.00 | 504.00 | -0.40% | 141,645 |
| Nov 14, 2025 | 508.00 | 510.00 | 499.00 | 506.00 | 506.00 | -0.59% | 364,720 |
| Nov 13, 2025 | 510.00 | 516.00 | 504.00 | 509.00 | 509.00 | 0.59% | 58,780 |
| Nov 12, 2025 | 503.00 | 513.00 | 503.00 | 506.00 | 506.00 | 0.80% | 73,489 |
| Nov 11, 2025 | 515.00 | 515.00 | 501.00 | 502.00 | 502.00 | -0.79% | 108,018 |
| Nov 10, 2025 | 499.00 | 506.00 | 498.00 | 506.00 | 506.00 | 1.40% | 121,935 |
| Nov 7, 2025 | 499.00 | 501.00 | 491.00 | 499.00 | 499.00 | - | 206,753 |
| Nov 6, 2025 | 505.00 | 510.00 | 499.00 | 499.00 | 499.00 | -1.38% | 182,202 |
| Nov 5, 2025 | 509.00 | 514.00 | 490.00 | 506.00 | 506.00 | -0.39% | 476,553 |
| Nov 4, 2025 | 510.00 | 517.00 | 508.00 | 508.00 | 508.00 | -1.36% | 223,945 |
| Nov 3, 2025 | 535.00 | 535.00 | 508.00 | 515.00 | 515.00 | -3.74% | 386,674 |
| Oct 31, 2025 | 536.00 | 548.00 | 530.00 | 535.00 | 535.00 | -0.19% | 146,197 |
| Oct 30, 2025 | 548.00 | 553.00 | 535.00 | 536.00 | 536.00 | -2.19% | 177,966 |
| Oct 29, 2025 | 539.00 | 555.00 | 535.00 | 548.00 | 548.00 | 1.11% | 445,838 |
| Oct 28, 2025 | 544.00 | 550.00 | 536.00 | 542.00 | 542.00 | -0.37% | 182,408 |
| Oct 27, 2025 | 539.00 | 550.00 | 538.00 | 544.00 | 544.00 | 1.12% | 217,992 |
| Oct 24, 2025 | 559.00 | 559.00 | 513.00 | 538.00 | 538.00 | -3.41% | 382,943 |
| Oct 23, 2025 | 557.00 | 557.00 | 551.00 | 557.00 | 557.00 | - | 90,937 |
| Oct 22, 2025 | 556.00 | 557.00 | 550.00 | 557.00 | 557.00 | 0.54% | 109,765 |
| Oct 21, 2025 | 561.00 | 565.00 | 550.00 | 554.00 | 554.00 | -1.25% | 357,659 |
| Oct 20, 2025 | 560.00 | 568.00 | 559.00 | 561.00 | 561.00 | - | 124,351 |
| Oct 17, 2025 | 567.00 | 567.00 | 551.00 | 561.00 | 561.00 | - | 246,972 |
| Oct 16, 2025 | 573.00 | 583.00 | 559.00 | 561.00 | 561.00 | -1.92% | 269,199 |
| Oct 15, 2025 | 570.00 | 574.00 | 566.00 | 572.00 | 572.00 | 0.35% | 123,088 |
| Oct 14, 2025 | 574.00 | 584.00 | 567.00 | 570.00 | 570.00 | -0.70% | 197,819 |
| Oct 13, 2025 | 577.00 | 578.00 | 568.00 | 574.00 | 574.00 | -0.69% | 135,008 |
| Oct 10, 2025 | 583.00 | 590.00 | 575.00 | 578.00 | 578.00 | -0.86% | 153,131 |
| Oct 2, 2025 | 577.00 | 583.00 | 575.00 | 583.00 | 583.00 | 1.04% | 87,873 |
| Oct 1, 2025 | 585.00 | 585.00 | 576.00 | 577.00 | 577.00 | -1.20% | 103,625 |
| Sep 30, 2025 | 589.00 | 589.00 | 580.00 | 584.00 | 584.00 | -0.34% | 58,593 |
| Sep 29, 2025 | 577.00 | 589.00 | 577.00 | 586.00 | 586.00 | 1.03% | 104,750 |
| Sep 26, 2025 | 587.00 | 587.00 | 576.00 | 580.00 | 580.00 | -1.19% | 96,829 |
| Sep 25, 2025 | 587.00 | 599.00 | 583.00 | 587.00 | 587.00 | - | 75,576 |
| Sep 24, 2025 | 587.00 | 595.00 | 581.00 | 587.00 | 587.00 | - | 116,203 |
| Sep 23, 2025 | 599.00 | 599.00 | 580.00 | 587.00 | 587.00 | -2.00% | 194,406 |
| Sep 22, 2025 | 599.00 | 599.00 | 594.00 | 599.00 | 599.00 | -0.17% | 83,104 |
| Sep 19, 2025 | 600.00 | 600.00 | 593.00 | 600.00 | 600.00 | 0.50% | 169,494 |