Enchem Co., Ltd. 348370
KRX · South Korea · Electronic Technology
KRW 21,550.00+1,000.00 (+4.87%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 21,550.00 | +4.87% | KRW 20,350.00 | KRW 21,600.00 | KRW 20,000.00 | 137.37K |
| 2026-09-30 | KRW 20,550.00 | +1.48% | KRW 20,450.00 | KRW 20,900.00 | KRW 20,200.00 | 93.93K |
| 2026-09-29 | KRW 20,250.00 | -1.94% | KRW 20,550.00 | KRW 20,550.00 | KRW 19,840.00 | 137.17K |
| 2026-09-28 | KRW 20,650.00 | +2.23% | KRW 20,050.00 | KRW 21,300.00 | KRW 19,910.00 | 166.75K |
| 2026-09-23 | KRW 20,200.00 | 0.00% | KRW 20,200.00 | KRW 20,400.00 | KRW 19,810.00 | 104.14K |
| 2026-09-22 | KRW 20,200.00 | 0.00% | KRW 20,600.00 | KRW 20,950.00 | KRW 20,150.00 | 450.92K |
| 2026-09-21 | KRW 20,200.00 | -0.98% | KRW 20,050.00 | KRW 20,325.00 | KRW 19,890.00 | 108.15K |
| 2026-09-18 | KRW 20,400.00 | +0.99% | KRW 20,700.00 | KRW 20,950.00 | KRW 20,100.00 | 166.23K |
| 2026-09-17 | KRW 20,200.00 | +0.25% | KRW 20,200.00 | KRW 20,450.00 | KRW 19,970.00 | 60.06K |
| 2026-09-16 | KRW 20,150.00 | -1.71% | KRW 20,400.00 | KRW 20,700.00 | KRW 20,000.00 | 90.66K |
| 2026-09-15 | KRW 20,500.00 | +1.99% | KRW 20,100.00 | KRW 21,150.00 | KRW 19,900.00 | 216.86K |
| 2026-09-14 | KRW 20,100.00 | -8.64% | KRW 21,350.00 | KRW 21,400.00 | KRW 19,920.00 | 313.48K |
| 2026-09-11 | KRW 22,000.00 | -5.78% | KRW 22,200.00 | KRW 22,950.00 | KRW 21,600.00 | 197.71K |
| 2026-09-10 | KRW 23,350.00 | +3.09% | KRW 21,800.00 | KRW 23,350.00 | KRW 21,400.00 | 207.14K |
| 2026-09-09 | KRW 22,650.00 | +7.60% | KRW 21,100.00 | KRW 22,650.00 | KRW 20,950.00 | 181.27K |
| 2026-09-08 | KRW 21,050.00 | -0.94% | KRW 22,600.00 | KRW 22,750.00 | KRW 20,800.00 | 220.76K |
| 2026-09-07 | KRW 21,250.00 | +2.66% | KRW 21,000.00 | KRW 21,750.00 | KRW 20,650.00 | 121.82K |
| 2026-09-04 | KRW 20,700.00 | +2.73% | KRW 20,550.00 | KRW 21,700.00 | KRW 20,400.00 | 146.70K |
| 2026-09-03 | KRW 20,150.00 | +3.81% | KRW 20,000.00 | KRW 20,750.00 | KRW 19,300.00 | 174.50K |
| 2026-09-02 | KRW 19,410.00 | -4.85% | KRW 19,800.00 | KRW 20,250.00 | KRW 19,410.00 | 167.12K |
| 2026-09-01 | KRW 20,400.00 | -6.64% | KRW 21,650.00 | KRW 21,650.00 | KRW 20,150.00 | 264.81K |
| 2026-08-31 | KRW 21,850.00 | +2.82% | KRW 21,050.00 | KRW 22,150.00 | KRW 20,250.00 | 619.10K |
| 2026-08-28 | KRW 21,250.00 | -6.80% | KRW 22,350.00 | KRW 22,700.00 | KRW 20,650.00 | 311.25K |
| 2026-08-27 | KRW 22,800.00 | +19.56% | KRW 19,200.00 | KRW 24,000.00 | KRW 18,970.00 | 837.12K |
| 2026-08-26 | KRW 19,070.00 | +3.03% | KRW 18,510.00 | KRW 19,090.00 | KRW 17,850.00 | 180.55K |
| 2026-08-25 | KRW 18,510.00 | +1.76% | KRW 17,890.00 | KRW 18,690.00 | KRW 17,010.00 | 193.67K |
| 2026-08-24 | KRW 18,190.00 | +2.36% | KRW 18,200.00 | KRW 18,750.00 | KRW 17,500.00 | 246.00K |
| 2026-08-21 | KRW 17,770.00 | -15.98% | KRW 20,450.00 | KRW 20,650.00 | KRW 17,500.00 | 798.91K |
| 2026-08-20 | KRW 21,150.00 | -0.94% | KRW 22,100.00 | KRW 22,550.00 | KRW 21,100.00 | 244.64K |
| 2026-08-19 | KRW 21,350.00 | -2.51% | KRW 21,300.00 | KRW 21,950.00 | KRW 20,250.00 | 224.13K |
| 2026-08-18 | KRW 21,900.00 | -12.05% | KRW 24,200.00 | KRW 24,500.00 | KRW 21,650.00 | 352.07K |
| 2026-08-14 | KRW 24,900.00 | +3.97% | KRW 23,950.00 | KRW 25,650.00 | KRW 23,900.00 | 407.65K |
| 2026-08-13 | KRW 23,950.00 | +1.70% | KRW 24,350.00 | KRW 24,500.00 | KRW 23,100.00 | 272.07K |
| 2026-08-12 | KRW 23,550.00 | -7.83% | KRW 24,900.00 | KRW 24,900.00 | KRW 23,400.00 | 480.70K |
| 2026-08-11 | KRW 25,550.00 | -8.42% | KRW 26,950.00 | KRW 27,400.00 | KRW 24,300.00 | 597.95K |
| 2026-08-10 | KRW 27,900.00 | +12.27% | KRW 24,000.00 | KRW 27,900.00 | KRW 23,350.00 | 620.80K |
| 2026-08-07 | KRW 24,850.00 | +18.62% | KRW 23,550.00 | KRW 24,850.00 | KRW 21,800.00 | 532.23K |
| 2026-08-06 | KRW 20,950.00 | -0.95% | KRW 20,300.00 | KRW 21,250.00 | KRW 19,930.00 | 258.61K |
| 2026-08-05 | KRW 21,150.00 | +2.92% | KRW 22,250.00 | KRW 22,250.00 | KRW 20,550.00 | 320.86K |
| 2026-08-04 | KRW 20,550.00 | +12.91% | KRW 19,030.00 | KRW 21,400.00 | KRW 19,030.00 | 288.55K |
| 2026-08-03 | KRW 18,200.00 | +4.42% | KRW 17,700.00 | KRW 19,630.00 | KRW 17,010.00 | 222.68K |
| 2026-07-31 | KRW 17,430.00 | +16.90% | KRW 16,000.00 | KRW 17,700.00 | KRW 15,540.00 | 243.57K |
| 2026-07-30 | KRW 14,910.00 | +0.81% | KRW 14,650.00 | KRW 15,720.00 | KRW 14,370.00 | 185.44K |
| 2026-07-29 | KRW 14,790.00 | -10.20% | KRW 17,070.00 | KRW 17,070.00 | KRW 14,020.00 | 293.67K |
| 2026-07-28 | KRW 16,470.00 | -11.59% | KRW 18,110.00 | KRW 18,350.00 | KRW 16,120.00 | 170.63K |
| 2026-07-27 | KRW 18,630.00 | +2.64% | KRW 18,500.00 | KRW 18,800.00 | KRW 18,200.00 | 81.01K |
| 2026-07-24 | KRW 18,150.00 | -9.11% | KRW 19,380.00 | KRW 19,380.00 | KRW 18,110.00 | 157.40K |
| 2026-07-23 | KRW 19,970.00 | +7.08% | KRW 18,600.00 | KRW 20,300.00 | KRW 18,400.00 | 229.53K |
| 2026-07-22 | KRW 18,650.00 | -5.67% | KRW 19,980.00 | KRW 20,400.00 | KRW 18,650.00 | 230.03K |
| 2026-07-21 | KRW 19,770.00 | -0.55% | KRW 19,390.00 | KRW 20,050.00 | KRW 18,410.00 | 154.19K |
| 2026-07-20 | KRW 19,880.00 | -15.22% | KRW 20,900.00 | KRW 20,900.00 | KRW 19,710.00 | 214.83K |
| 2026-07-16 | KRW 23,450.00 | +9.58% | KRW 26,300.00 | KRW 26,900.00 | KRW 23,450.00 | 657.26K |
| 2026-07-15 | KRW 21,400.00 | +7.32% | KRW 20,250.00 | KRW 21,500.00 | KRW 20,150.00 | 196.80K |
| 2026-07-14 | KRW 19,940.00 | -7.04% | KRW 20,800.00 | KRW 21,400.00 | KRW 19,200.00 | 191.14K |
| 2026-07-13 | KRW 21,450.00 | -7.14% | KRW 23,200.00 | KRW 24,000.00 | KRW 21,150.00 | 147.15K |
| 2026-07-10 | KRW 23,100.00 | +3.36% | KRW 20,550.00 | KRW 23,600.00 | KRW 20,550.00 | 309.12K |
| 2026-07-09 | KRW 22,350.00 | +2.05% | KRW 22,100.00 | KRW 23,500.00 | KRW 21,650.00 | 161.44K |
| 2026-07-08 | KRW 21,900.00 | -6.81% | KRW 22,900.00 | KRW 23,400.00 | KRW 21,700.00 | 130.60K |
| 2026-07-07 | KRW 23,500.00 | -1.47% | KRW 23,500.00 | KRW 24,625.00 | KRW 22,600.00 | 110.30K |
| 2026-07-06 | KRW 23,850.00 | -1.04% | KRW 24,700.00 | KRW 24,750.00 | KRW 23,350.00 | 85.51K |
| 2026-07-03 | KRW 24,100.00 | +0.63% | KRW 24,300.00 | KRW 24,800.00 | KRW 22,450.00 | 128.85K |
| 2026-07-02 | KRW 23,950.00 | -6.08% | KRW 26,200.00 | KRW 26,250.00 | KRW 23,750.00 | 165.42K |
| 2026-07-01 | KRW 25,500.00 | -7.10% | KRW 27,600.00 | KRW 28,000.00 | KRW 25,300.00 | 181.13K |
| 2026-06-30 | KRW 27,450.00 | -10.44% | KRW 29,750.00 | KRW 30,050.00 | KRW 27,450.00 | 237.49K |
| 2026-06-29 | KRW 30,650.00 | +27.71% | KRW 24,450.00 | KRW 30,900.00 | KRW 24,400.00 | 348.50K |
| 2026-06-26 | KRW 24,000.00 | -8.57% | KRW 25,850.00 | KRW 26,200.00 | KRW 23,600.00 | 204.11K |
| 2026-06-25 | KRW 26,250.00 | -6.42% | KRW 28,100.00 | KRW 28,750.00 | KRW 26,050.00 | 127.21K |
| 2026-06-24 | KRW 28,050.00 | +0.90% | KRW 27,100.00 | KRW 28,850.00 | KRW 27,000.00 | 121.64K |
| 2026-06-23 | KRW 27,800.00 | -7.02% | KRW 29,950.00 | KRW 30,450.00 | KRW 27,350.00 | 175.93K |
| 2026-06-22 | KRW 29,900.00 | -3.86% | KRW 30,600.00 | KRW 30,600.00 | KRW 29,100.00 | 130.37K |
| 2026-06-19 | KRW 31,100.00 | -0.96% | KRW 32,200.00 | KRW 32,450.00 | KRW 30,000.00 | 137.53K |
| 2026-06-18 | KRW 31,400.00 | -12.04% | KRW 33,700.00 | KRW 34,050.00 | KRW 31,300.00 | 231.36K |
| 2026-06-17 | KRW 35,700.00 | -2.72% | KRW 36,550.00 | KRW 36,550.00 | KRW 35,250.00 | 67.68K |
| 2026-06-16 | KRW 36,700.00 | -2.39% | KRW 37,050.00 | KRW 37,150.00 | KRW 35,300.00 | 153.69K |
| 2026-06-15 | KRW 37,600.00 | +7.58% | KRW 35,750.00 | KRW 37,700.00 | KRW 35,350.00 | 175.78K |
| 2026-06-12 | KRW 34,950.00 | +0.14% | KRW 35,050.00 | KRW 35,950.00 | KRW 33,700.00 | 228.98K |
| 2026-06-11 | KRW 34,900.00 | +13.87% | KRW 29,950.00 | KRW 35,650.00 | KRW 29,050.00 | 368.77K |
| 2026-06-10 | KRW 30,650.00 | -2.85% | KRW 31,300.00 | KRW 32,300.00 | KRW 30,000.00 | 50 |
| 2026-06-09 | KRW 31,550.00 | +1.77% | KRW 31,300.00 | KRW 33,000.00 | KRW 31,200.00 | 214.83K |
| 2026-06-08 | KRW 31,000.00 | -6.20% | KRW 31,800.00 | KRW 34,400.00 | KRW 30,500.00 | 257.30K |
| 2026-06-05 | KRW 33,050.00 | -8.70% | KRW 35,000.00 | KRW 35,500.00 | KRW 33,050.00 | 158.66K |
| 2026-06-04 | KRW 36,200.00 | +4.47% | KRW 37,500.00 | KRW 37,900.00 | KRW 35,400.00 | 149.29K |
| 2026-06-02 | KRW 34,650.00 | +4.05% | KRW 32,900.00 | KRW 40,650.00 | KRW 31,850.00 | 425.00K |
| 2026-06-01 | KRW 33,300.00 | -5.13% | KRW 34,200.00 | KRW 35,050.00 | KRW 33,200.00 | 165.55K |
| 2026-05-29 | KRW 35,100.00 | -0.71% | KRW 35,550.00 | KRW 35,600.00 | KRW 33,800.00 | 148.36K |
| 2026-05-28 | KRW 35,350.00 | +1.29% | KRW 36,800.00 | KRW 36,800.00 | KRW 33,450.00 | 177.90K |
| 2026-05-27 | KRW 34,900.00 | -6.93% | KRW 36,800.00 | KRW 37,400.00 | KRW 34,900.00 | 165.07K |
| 2026-05-26 | KRW 37,500.00 | -2.98% | KRW 39,900.00 | KRW 39,900.00 | KRW 37,050.00 | 148.63K |
| 2026-05-22 | KRW 38,650.00 | +11.06% | KRW 39,000.00 | KRW 40,050.00 | KRW 37,150.00 | 233.24K |
| 2026-05-21 | KRW 34,800.00 | +6.58% | KRW 33,850.00 | KRW 35,400.00 | KRW 33,300.00 | 149.27K |