Enzychem Lifesciences Corp (183490.KS)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,967.00 | 2,120.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1,481,876 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,889.00 | 1,967.00 | 1,869.00 | 1,967.00 | 1,967.00 | 791,619 |
| 29 Apr 2024 | 1,900.00 | 1,900.00 | 1,870.00 | 1,885.00 | 1,885.00 | 253,245 |
| 26 Apr 2024 | 1,865.00 | 1,883.00 | 1,852.00 | 1,880.00 | 1,880.00 | 242,198 |
| 25 Apr 2024 | 1,870.00 | 1,884.00 | 1,834.00 | 1,867.00 | 1,867.00 | 367,579 |
| 24 Apr 2024 | 1,868.00 | 1,879.00 | 1,827.00 | 1,868.00 | 1,868.00 | 415,059 |
| 23 Apr 2024 | 1,810.00 | 1,850.00 | 1,793.00 | 1,850.00 | 1,850.00 | 556,693 |
| 22 Apr 2024 | 1,760.00 | 1,804.00 | 1,755.00 | 1,790.00 | 1,790.00 | 365,796 |
| 19 Apr 2024 | 1,780.00 | 1,792.00 | 1,703.00 | 1,759.00 | 1,759.00 | 496,295 |
| 18 Apr 2024 | 1,718.00 | 1,764.00 | 1,718.00 | 1,760.00 | 1,760.00 | 272,144 |
| 17 Apr 2024 | 1,717.00 | 1,764.00 | 1,710.00 | 1,728.00 | 1,728.00 | 368,292 |
| 16 Apr 2024 | 1,789.00 | 1,789.00 | 1,699.00 | 1,710.00 | 1,710.00 | 510,879 |
| 15 Apr 2024 | 1,768.00 | 1,799.00 | 1,745.00 | 1,794.00 | 1,794.00 | 323,529 |
| 12 Apr 2024 | 1,786.00 | 1,818.00 | 1,771.00 | 1,785.00 | 1,785.00 | 204,689 |
| 11 Apr 2024 | 1,827.00 | 1,827.00 | 1,762.00 | 1,786.00 | 1,786.00 | 259,349 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1,768.00 | 1,840.00 | 1,750.00 | 1,805.00 | 1,805.00 | 526,753 |
| 08 Apr 2024 | 1,806.00 | 1,825.00 | 1,755.00 | 1,785.00 | 1,785.00 | 242,828 |
| 05 Apr 2024 | 1,787.00 | 1,861.00 | 1,763.00 | 1,805.00 | 1,805.00 | 929,423 |
| 04 Apr 2024 | 1,794.00 | 1,832.00 | 1,763.00 | 1,787.00 | 1,787.00 | 261,558 |
| 03 Apr 2024 | 1,823.00 | 1,874.00 | 1,780.00 | 1,792.00 | 1,792.00 | 517,347 |
| 02 Apr 2024 | 1,863.00 | 1,870.00 | 1,798.00 | 1,822.00 | 1,822.00 | 571,954 |
| 01 Apr 2024 | 1,883.00 | 1,886.00 | 1,821.00 | 1,863.00 | 1,863.00 | 450,573 |
| 28 Mar 2024 | 1,976.00 | 2,035.00 | 1,882.00 | 1,882.00 | 1,882.00 | 707,277 |
| 27 Mar 2024 | 2,030.00 | 2,080.00 | 1,983.00 | 1,985.00 | 1,985.00 | 645,341 |
| 26 Mar 2024 | 2,015.00 | 2,070.00 | 1,999.00 | 2,025.00 | 2,025.00 | 584,035 |
| 25 Mar 2024 | 1,997.00 | 2,075.00 | 1,950.00 | 2,030.00 | 2,030.00 | 736,697 |
| 22 Mar 2024 | 1,960.00 | 1,996.00 | 1,911.00 | 1,990.00 | 1,990.00 | 720,796 |
| 21 Mar 2024 | 1,930.00 | 1,964.00 | 1,839.00 | 1,959.00 | 1,959.00 | 969,324 |
| 20 Mar 2024 | 1,789.00 | 1,890.00 | 1,772.00 | 1,882.00 | 1,882.00 | 1,640,659 |
| 19 Mar 2024 | 1,707.00 | 1,779.00 | 1,650.00 | 1,779.00 | 1,779.00 | 460,546 |
| 18 Mar 2024 | 1,643.00 | 1,733.00 | 1,643.00 | 1,707.00 | 1,707.00 | 336,670 |
| 15 Mar 2024 | 1,660.00 | 1,681.00 | 1,641.00 | 1,657.00 | 1,657.00 | 93,842 |
| 14 Mar 2024 | 1,661.00 | 1,687.00 | 1,636.00 | 1,660.00 | 1,660.00 | 94,928 |
| 13 Mar 2024 | 1,637.00 | 1,685.00 | 1,626.00 | 1,665.00 | 1,665.00 | 124,816 |
| 12 Mar 2024 | 1,642.00 | 1,669.00 | 1,616.00 | 1,637.00 | 1,637.00 | 135,254 |
| 11 Mar 2024 | 1,639.00 | 1,678.00 | 1,607.00 | 1,642.00 | 1,642.00 | 188,294 |
| 08 Mar 2024 | 1,590.00 | 1,635.00 | 1,564.00 | 1,608.00 | 1,608.00 | 163,177 |
| 07 Mar 2024 | 1,597.00 | 1,632.00 | 1,580.00 | 1,594.00 | 1,594.00 | 224,519 |
| 06 Mar 2024 | 1,612.00 | 1,634.00 | 1,598.00 | 1,600.00 | 1,600.00 | 140,297 |
| 05 Mar 2024 | 1,669.00 | 1,669.00 | 1,600.00 | 1,612.00 | 1,612.00 | 279,686 |
| 04 Mar 2024 | 1,690.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 223,200 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1,651.00 | 1,718.00 | 1,632.00 | 1,690.00 | 1,690.00 | 243,892 |
| 28 Feb 2024 | 1,630.00 | 1,669.00 | 1,630.00 | 1,651.00 | 1,651.00 | 104,271 |
| 27 Feb 2024 | 1,630.00 | 1,670.00 | 1,628.00 | 1,641.00 | 1,641.00 | 135,286 |
| 26 Feb 2024 | 1,649.00 | 1,680.00 | 1,640.00 | 1,651.00 | 1,651.00 | 138,555 |
| 23 Feb 2024 | 1,699.00 | 1,699.00 | 1,643.00 | 1,649.00 | 1,649.00 | 134,374 |
| 22 Feb 2024 | 1,700.00 | 1,700.00 | 1,650.00 | 1,663.00 | 1,663.00 | 136,418 |
| 21 Feb 2024 | 1,729.00 | 1,729.00 | 1,682.00 | 1,685.00 | 1,685.00 | 193,654 |
| 20 Feb 2024 | 1,715.00 | 1,739.00 | 1,696.00 | 1,718.00 | 1,718.00 | 201,361 |
| 16 Feb 2024 | 1,747.00 | 1,750.00 | 1,717.00 | 1,721.00 | 1,721.00 | 124,149 |
| 15 Feb 2024 | 1,743.00 | 1,749.00 | 1,724.00 | 1,741.00 | 1,741.00 | 132,162 |
| 14 Feb 2024 | 1,716.00 | 1,779.00 | 1,715.00 | 1,750.00 | 1,750.00 | 175,529 |
| 13 Feb 2024 | 1,795.00 | 1,795.00 | 1,728.00 | 1,740.00 | 1,740.00 | 280,882 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1,707.00 | 1,777.00 | 1,700.00 | 1,769.00 | 1,769.00 | 288,029 |
| 07 Feb 2024 | 1,753.00 | 1,802.00 | 1,734.00 | 1,750.00 | 1,750.00 | 391,559 |
| 06 Feb 2024 | 1,759.00 | 1,770.00 | 1,713.00 | 1,750.00 | 1,750.00 | 347,255 |
| 05 Feb 2024 | 1,730.00 | 1,766.00 | 1,703.00 | 1,737.00 | 1,737.00 | 202,381 |
| 02 Feb 2024 | 1,713.00 | 1,744.00 | 1,694.00 | 1,730.00 | 1,730.00 | 146,524 |
| 01 Feb 2024 | 1,704.00 | 1,740.00 | 1,680.00 | 1,719.00 | 1,719.00 | 235,015 |
| 31 Jan 2024 | 1,714.00 | 1,742.00 | 1,665.00 | 1,729.00 | 1,729.00 | 257,682 |
| 30 Jan 2024 | 1,613.00 | 1,730.00 | 1,600.00 | 1,714.00 | 1,714.00 | 302,375 |
| 29 Jan 2024 | 1,700.00 | 1,773.00 | 1,611.00 | 1,613.00 | 1,613.00 | 334,539 |
| 26 Jan 2024 | 1,648.00 | 1,726.00 | 1,600.00 | 1,712.00 | 1,712.00 | 235,271 |
| 25 Jan 2024 | 1,780.00 | 1,780.00 | 1,652.00 | 1,653.00 | 1,653.00 | 333,999 |
| 24 Jan 2024 | 1,766.00 | 1,794.00 | 1,732.00 | 1,732.00 | 1,732.00 | 286,010 |
| 23 Jan 2024 | 1,800.00 | 1,828.00 | 1,759.00 | 1,784.00 | 1,784.00 | 442,405 |
| 22 Jan 2024 | 1,791.00 | 1,800.00 | 1,752.00 | 1,798.00 | 1,798.00 | 224,578 |
| 19 Jan 2024 | 1,800.00 | 1,819.00 | 1,785.00 | 1,806.00 | 1,806.00 | 244,434 |
| 18 Jan 2024 | 1,770.00 | 1,805.00 | 1,757.00 | 1,800.00 | 1,800.00 | 218,896 |
| 17 Jan 2024 | 1,810.00 | 1,820.00 | 1,755.00 | 1,770.00 | 1,770.00 | 540,265 |
| 16 Jan 2024 | 1,756.00 | 1,824.00 | 1,756.00 | 1,800.00 | 1,800.00 | 699,573 |
| 12 Jan 2024 | 1,712.00 | 1,735.00 | 1,694.00 | 1,718.00 | 1,718.00 | 203,632 |
| 11 Jan 2024 | 1,736.00 | 1,750.00 | 1,711.00 | 1,738.00 | 1,738.00 | 124,056 |
| 10 Jan 2024 | 1,722.00 | 1,739.00 | 1,700.00 | 1,736.00 | 1,736.00 | 116,487 |
| 09 Jan 2024 | 1,700.00 | 1,750.00 | 1,700.00 | 1,722.00 | 1,722.00 | 196,236 |
| 08 Jan 2024 | 1,790.00 | 1,790.00 | 1,699.00 | 1,711.00 | 1,711.00 | 364,329 |
| 05 Jan 2024 | 1,828.00 | 1,828.00 | 1,783.00 | 1,790.00 | 1,790.00 | 199,431 |
| 04 Jan 2024 | 1,835.00 | 1,841.00 | 1,790.00 | 1,821.00 | 1,821.00 | 326,509 |
| 03 Jan 2024 | 1,806.00 | 1,844.00 | 1,781.00 | 1,835.00 | 1,835.00 | 366,397 |
| 02 Jan 2024 | 1,818.00 | 1,837.00 | 1,781.00 | 1,802.00 | 1,802.00 | 211,103 |
| 29 Dec 2023 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | - |
| 28 Dec 2023 | 1,776.00 | 1,819.00 | 1,749.00 | 1,818.00 | 1,818.00 | 461,650 |
| 27 Dec 2023 | 1,750.00 | 1,784.00 | 1,748.00 | 1,753.00 | 1,753.00 | 228,041 |
| 26 Dec 2023 | 1,755.00 | 1,790.00 | 1,720.00 | 1,751.00 | 1,751.00 | 220,875 |
| 22 Dec 2023 | 1,763.00 | 1,779.00 | 1,711.00 | 1,748.00 | 1,748.00 | 194,668 |
| 21 Dec 2023 | 1,790.00 | 1,800.00 | 1,731.00 | 1,763.00 | 1,763.00 | 206,290 |
| 20 Dec 2023 | 1,825.00 | 1,825.00 | 1,777.00 | 1,797.00 | 1,797.00 | 252,784 |
| 19 Dec 2023 | 1,800.00 | 1,826.00 | 1,782.00 | 1,813.00 | 1,813.00 | 227,912 |
| 18 Dec 2023 | 1,799.00 | 1,813.00 | 1,746.00 | 1,800.00 | 1,800.00 | 367,503 |
| 15 Dec 2023 | 1,705.00 | 1,774.00 | 1,695.00 | 1,771.00 | 1,771.00 | 340,008 |
| 14 Dec 2023 | 1,755.00 | 1,787.00 | 1,705.00 | 1,705.00 | 1,705.00 | 237,615 |
| 13 Dec 2023 | 1,763.00 | 1,779.00 | 1,712.00 | 1,755.00 | 1,755.00 | 249,008 |
| 12 Dec 2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,767.00 | 1,767.00 | 200,632 |
| 11 Dec 2023 | 1,751.00 | 1,818.00 | 1,732.00 | 1,769.00 | 1,769.00 | 378,408 |
| 08 Dec 2023 | 1,759.00 | 1,768.00 | 1,705.00 | 1,749.00 | 1,749.00 | 348,473 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.