Enex Co., Ltd 011090
KRX · South Korea · Consumer Durables
KRW 1,322.00-17.00 (-1.27%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,339.00 | -6.04% | KRW 1,420.00 | KRW 1,438.00 | KRW 1,300.00 | 115.91K |
| 2026-09-30 | KRW 1,425.00 | -4.87% | KRW 1,500.00 | KRW 1,585.00 | KRW 1,356.00 | 83.02K |
| 2026-09-29 | KRW 1,498.00 | -6.43% | KRW 1,554.00 | KRW 1,611.00 | KRW 1,475.00 | 70.42K |
| 2026-09-28 | KRW 1,601.00 | -4.87% | KRW 1,683.00 | KRW 1,683.00 | KRW 1,567.00 | 64.54K |
| 2026-09-23 | KRW 1,683.00 | 0.00% | KRW 1,683.00 | KRW 1,750.00 | KRW 1,643.00 | 61.74K |
| 2026-09-22 | KRW 1,683.00 | +2.94% | KRW 1,635.00 | KRW 1,705.00 | KRW 1,530.00 | 108.41K |
| 2026-09-21 | KRW 1,635.00 | +0.18% | KRW 1,632.00 | KRW 1,704.00 | KRW 1,608.00 | 75.76K |
| 2026-09-18 | KRW 1,632.00 | -3.03% | KRW 1,683.00 | KRW 1,744.00 | KRW 1,604.00 | 152.20K |
| 2026-09-17 | KRW 1,683.00 | -7.78% | KRW 1,830.00 | KRW 1,944.00 | KRW 1,632.00 | 316.11K |
| 2026-09-16 | KRW 1,825.00 | +3.11% | KRW 1,819.00 | KRW 1,847.00 | KRW 1,755.00 | 182.55K |
| 2026-09-15 | KRW 1,770.00 | +4.36% | KRW 1,697.00 | KRW 1,798.00 | KRW 1,620.00 | 255.31K |
| 2026-09-14 | KRW 1,696.00 | +16.08% | KRW 1,461.00 | KRW 1,896.00 | KRW 1,432.00 | 1.27M |
| 2026-09-11 | KRW 1,461.00 | +10.85% | KRW 1,307.00 | KRW 1,530.00 | KRW 1,264.00 | 933.64K |
| 2026-09-10 | KRW 1,318.00 | +1.46% | KRW 1,286.00 | KRW 1,329.00 | KRW 1,250.00 | 101.08K |
| 2026-09-09 | KRW 1,299.00 | -1.89% | KRW 1,325.00 | KRW 1,360.00 | KRW 1,280.00 | 84.13K |
| 2026-09-08 | KRW 1,324.00 | +1.46% | KRW 1,305.00 | KRW 1,346.00 | KRW 1,268.00 | 129.48K |
| 2026-09-07 | KRW 1,305.00 | +2.11% | KRW 1,290.00 | KRW 1,375.00 | KRW 1,285.00 | 257.47K |
| 2026-09-04 | KRW 1,278.00 | +3.06% | KRW 1,240.00 | KRW 1,494.00 | KRW 1,240.00 | 1.50M |
| 2026-09-03 | KRW 1,240.00 | +4.20% | KRW 1,186.00 | KRW 1,467.00 | KRW 1,127.00 | 1.15M |
| 2026-09-02 | KRW 1,190.00 | -20.67% | KRW 1,303.00 | KRW 1,315.00 | KRW 1,117.00 | 1.05M |
| 2026-09-01 | KRW 1,500.00 | 0.00% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,500.00 | 0 |
| 2026-08-31 | KRW 1,500.00 | -29.91% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,500.00 | 1.68M |
| 2026-08-28 | KRW 2,140.00 | -6.75% | KRW 2,300.00 | KRW 2,340.00 | KRW 2,100.00 | 1.07M |
| 2026-08-27 | KRW 2,295.00 | -0.22% | KRW 2,310.00 | KRW 2,325.00 | KRW 2,160.00 | 424.88K |
| 2026-08-26 | KRW 2,300.00 | +0.88% | KRW 2,285.00 | KRW 2,400.00 | KRW 2,225.00 | 344.97K |
| 2026-08-25 | KRW 2,280.00 | -1.72% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,100.00 | 376.73K |
| 2026-08-24 | KRW 2,320.00 | +5.94% | KRW 2,190.00 | KRW 2,375.00 | KRW 2,100.00 | 920.53K |
| 2026-08-21 | KRW 2,190.00 | +1.15% | KRW 2,165.00 | KRW 2,400.00 | KRW 1,866.00 | 1.23M |
| 2026-08-20 | KRW 2,165.00 | +17.66% | KRW 1,845.00 | KRW 2,185.00 | KRW 1,813.00 | 1.46M |
| 2026-08-19 | KRW 1,840.00 | +7.60% | KRW 1,703.00 | KRW 1,849.00 | KRW 1,549.00 | 438.05K |
| 2026-08-18 | KRW 1,710.00 | +12.65% | KRW 1,517.00 | KRW 1,734.00 | KRW 1,512.00 | 859.73K |
| 2026-08-14 | KRW 1,518.00 | -13.26% | KRW 1,681.00 | KRW 1,699.00 | KRW 1,446.00 | 1.09M |
| 2026-08-13 | KRW 1,750.00 | -0.17% | KRW 1,753.00 | KRW 2,190.00 | KRW 1,702.00 | 2.23M |
| 2026-08-12 | KRW 1,753.00 | +2.51% | KRW 1,720.00 | KRW 1,767.00 | KRW 1,654.00 | 307.51K |
| 2026-08-11 | KRW 1,710.00 | +6.54% | KRW 1,605.00 | KRW 1,765.00 | KRW 1,605.00 | 496.99K |
| 2026-08-10 | KRW 1,605.00 | -4.52% | KRW 1,682.00 | KRW 1,687.00 | KRW 1,596.00 | 229.45K |
| 2026-08-07 | KRW 1,681.00 | -1.18% | KRW 1,696.00 | KRW 1,850.00 | KRW 1,625.00 | 515.48K |
| 2026-08-06 | KRW 1,701.00 | +1.98% | KRW 1,632.00 | KRW 1,770.00 | KRW 1,500.00 | 640.84K |
| 2026-08-05 | KRW 1,668.00 | -6.71% | KRW 1,802.00 | KRW 1,814.00 | KRW 1,622.00 | 565.03K |
| 2026-08-04 | KRW 1,788.00 | +3.77% | KRW 1,770.00 | KRW 2,020.00 | KRW 1,700.00 | 2.59M |
| 2026-08-03 | KRW 1,723.00 | -11.05% | KRW 2,515.00 | KRW 2,515.00 | KRW 1,700.00 | 4.57M |
| 2026-07-31 | KRW 1,937.00 | +30.00% | KRW 1,937.00 | KRW 1,937.00 | KRW 1,937.00 | 248.01K |
| 2026-07-30 | KRW 1,490.00 | +8.05% | KRW 1,339.00 | KRW 1,545.00 | KRW 1,336.00 | 374.20K |
| 2026-07-29 | KRW 1,379.00 | -3.57% | KRW 1,428.00 | KRW 1,428.00 | KRW 1,310.00 | 156.48K |
| 2026-07-28 | KRW 1,430.00 | +2.80% | KRW 1,442.00 | KRW 1,460.00 | KRW 1,350.00 | 356.77K |
| 2026-07-27 | KRW 1,391.00 | +9.10% | KRW 1,314.00 | KRW 1,504.00 | KRW 1,282.00 | 936.39K |
| 2026-07-24 | KRW 1,275.00 | -1.16% | KRW 1,332.00 | KRW 1,490.00 | KRW 1,227.00 | 1.09M |
| 2026-07-23 | KRW 1,290.00 | -3.30% | KRW 1,376.00 | KRW 1,377.00 | KRW 1,236.00 | 624.76K |
| 2026-07-22 | KRW 1,334.00 | -8.50% | KRW 1,660.00 | KRW 1,855.00 | KRW 1,324.00 | 3.73M |
| 2026-07-21 | KRW 1,458.00 | -24.46% | KRW 1,646.00 | KRW 1,708.00 | KRW 1,360.00 | 3.73M |
| 2026-07-20 | KRW 1,930.00 | -29.95% | KRW 2,615.00 | KRW 2,800.00 | KRW 1,930.00 | 4.71M |
| 2026-07-16 | KRW 2,755.00 | +29.95% | KRW 2,650.00 | KRW 2,755.00 | KRW 2,455.00 | 2.60M |
| 2026-07-15 | KRW 2,120.00 | +29.98% | KRW 2,000.00 | KRW 2,120.00 | KRW 1,925.00 | 663.74K |
| 2026-07-14 | KRW 1,631.00 | +29.96% | KRW 1,483.00 | KRW 1,631.00 | KRW 1,355.00 | 3.32M |
| 2026-07-13 | KRW 1,255.00 | +29.92% | KRW 979.00 | KRW 1,255.00 | KRW 979.00 | 408.61K |
| 2026-07-10 | KRW 966.00 | +3.87% | KRW 930.00 | KRW 984.00 | KRW 930.00 | 18.33K |
| 2026-07-09 | KRW 930.00 | -3.73% | KRW 993.00 | KRW 1,000.00 | KRW 929.00 | 26.37K |
| 2026-07-08 | KRW 966.00 | -5.29% | KRW 1,008.00 | KRW 1,061.00 | KRW 908.00 | 71.16K |
| 2026-07-07 | KRW 1,020.00 | -3.59% | KRW 1,061.00 | KRW 1,079.00 | KRW 1,013.00 | 11.96K |
| 2026-07-06 | KRW 1,058.00 | -0.56% | KRW 1,064.00 | KRW 1,096.00 | KRW 1,033.00 | 4.22K |
| 2026-07-03 | KRW 1,064.00 | 0.00% | KRW 1,064.00 | KRW 1,064.00 | KRW 1,015.00 | 10.87K |
| 2026-07-02 | KRW 1,064.00 | -1.02% | KRW 1,098.00 | KRW 1,117.00 | KRW 1,041.00 | 54.86K |
| 2026-07-01 | KRW 1,075.00 | +2.38% | KRW 1,050.00 | KRW 1,096.00 | KRW 1,050.00 | 63.30K |
| 2026-06-30 | KRW 1,050.00 | -1.41% | KRW 1,062.00 | KRW 1,095.00 | KRW 1,040.00 | 34.64K |
| 2026-06-29 | KRW 1,065.00 | +3.90% | KRW 1,025.00 | KRW 1,079.00 | KRW 1,025.00 | 39.81K |
| 2026-06-26 | KRW 1,025.00 | -9.69% | KRW 1,135.00 | KRW 1,158.00 | KRW 1,008.00 | 44.06K |
| 2026-06-25 | KRW 1,135.00 | -3.40% | KRW 1,175.00 | KRW 1,191.00 | KRW 1,114.00 | 37.20K |
| 2026-06-24 | KRW 1,175.00 | -1.43% | KRW 1,191.00 | KRW 1,191.00 | KRW 1,048.00 | 138.93K |
| 2026-06-23 | KRW 1,192.00 | -14.98% | KRW 1,321.00 | KRW 1,395.00 | KRW 1,169.00 | 172.34K |
| 2026-06-22 | KRW 1,402.00 | -5.97% | KRW 1,477.00 | KRW 1,491.00 | KRW 1,380.00 | 29.99K |
| 2026-06-19 | KRW 1,491.00 | -5.45% | KRW 1,578.00 | KRW 1,579.00 | KRW 1,450.00 | 29.61K |
| 2026-06-18 | KRW 1,577.00 | -7.24% | KRW 1,684.00 | KRW 1,729.00 | KRW 1,558.00 | 65.30K |
| 2026-06-17 | KRW 1,700.00 | +14.02% | KRW 1,480.00 | KRW 1,700.00 | KRW 1,461.00 | 114.63K |
| 2026-06-16 | KRW 1,491.00 | +2.12% | KRW 1,432.00 | KRW 1,498.00 | KRW 1,417.00 | 48.28K |
| 2026-06-15 | KRW 1,460.00 | +2.38% | KRW 1,430.00 | KRW 1,482.00 | KRW 1,405.00 | 44.61K |
| 2026-06-12 | KRW 1,426.00 | +3.33% | KRW 1,380.00 | KRW 1,454.00 | KRW 1,377.00 | 43.62K |
| 2026-06-11 | KRW 1,380.00 | +4.15% | KRW 1,312.00 | KRW 1,397.00 | KRW 1,296.00 | 37.73K |
| 2026-06-10 | KRW 1,325.00 | +1.45% | KRW 1,293.00 | KRW 1,325.00 | KRW 1,259.00 | 37.34K |
| 2026-06-09 | KRW 1,306.00 | -2.54% | KRW 1,327.00 | KRW 1,340.00 | KRW 1,258.00 | 64.71K |
| 2026-06-08 | KRW 1,340.00 | -0.96% | KRW 1,353.00 | KRW 1,358.00 | KRW 1,280.00 | 27.30K |
| 2026-06-05 | KRW 1,353.00 | +3.36% | KRW 1,309.00 | KRW 1,356.00 | KRW 1,309.00 | 22.81K |
| 2026-06-04 | KRW 1,309.00 | -1.65% | KRW 1,331.00 | KRW 1,381.00 | KRW 1,249.00 | 40.01K |
| 2026-06-02 | KRW 1,331.00 | -2.99% | KRW 1,372.00 | KRW 1,372.00 | KRW 1,180.00 | 99.75K |
| 2026-06-01 | KRW 1,372.00 | -2.97% | KRW 1,399.00 | KRW 1,482.00 | KRW 1,316.00 | 122.50K |
| 2026-05-29 | KRW 1,414.00 | -0.21% | KRW 1,423.00 | KRW 1,469.00 | KRW 1,353.00 | 75.94K |
| 2026-05-28 | KRW 1,417.00 | -3.41% | KRW 1,467.00 | KRW 1,469.00 | KRW 1,333.00 | 128.07K |
| 2026-05-27 | KRW 1,467.00 | -3.55% | KRW 1,536.00 | KRW 1,548.00 | KRW 1,440.00 | 155.36K |
| 2026-05-26 | KRW 1,521.00 | -6.11% | KRW 1,630.00 | KRW 1,651.00 | KRW 1,510.00 | 123.50K |
| 2026-05-22 | KRW 1,620.00 | -0.43% | KRW 1,627.00 | KRW 1,734.00 | KRW 1,550.00 | 116.04K |
| 2026-05-21 | KRW 1,627.00 | -10.60% | KRW 1,821.00 | KRW 1,999.00 | KRW 1,621.00 | 181.62K |