ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 42,650.00 | 44,350.00 | 42,100.00 | 43,850.00 | 43,850.00 | 44,323 |
| 2026-10-16 | 42,450.00 | 44,850.00 | 42,200.00 | 44,300.00 | 44,300.00 | 65,920 |
| 2026-10-15 | 44,650.00 | 45,450.00 | 40,550.00 | 41,400.00 | 41,400.00 | 124,203 |
| 2026-10-14 | 48,750.00 | 49,800.00 | 46,500.00 | 46,950.00 | 46,950.00 | 116,180 |
| 2026-10-13 | 47,400.00 | 51,200.00 | 47,050.00 | 49,600.00 | 49,600.00 | 160,848 |
| 2026-10-12 | 50,800.00 | 51,900.00 | 48,500.00 | 48,900.00 | 48,900.00 | 113,548 |
| 2026-10-08 | 50,000.00 | 51,500.00 | 49,800.00 | 50,600.00 | 50,600.00 | 108,771 |
| 2026-10-07 | 49,400.00 | 51,500.00 | 49,000.00 | 50,200.00 | 50,200.00 | 89,153 |
| 2026-10-06 | 49,050.00 | 50,400.00 | 47,900.00 | 50,100.00 | 50,100.00 | 78,392 |
| 2026-10-02 | 49,650.00 | 49,800.00 | 47,050.00 | 48,850.00 | 48,850.00 | 68,798 |
| 2026-10-01 | 46,850.00 | 49,800.00 | 46,850.00 | 49,800.00 | 49,800.00 | 120,579 |
| 2026-09-30 | 47,400.00 | 49,200.00 | 47,000.00 | 47,150.00 | 47,150.00 | 80,292 |
| 2026-09-29 | 45,650.00 | 47,250.00 | 45,300.00 | 47,100.00 | 47,100.00 | 50,601 |
| 2026-09-28 | 45,500.00 | 47,650.00 | 42,850.00 | 46,100.00 | 46,100.00 | 90,680 |
| 2026-09-23 | 44,100.00 | 46,750.00 | 43,200.00 | 46,100.00 | 46,100.00 | 86,582 |
| 2026-09-22 | 44,100.00 | 44,450.00 | 43,050.00 | 43,050.00 | 43,050.00 | 54,939 |
| 2026-09-21 | 41,600.00 | 43,150.00 | 41,300.00 | 43,000.00 | 43,000.00 | 72,015 |
| 2026-09-18 | 42,500.00 | 42,600.00 | 41,000.00 | 41,000.00 | 41,000.00 | 55,941 |
| 2026-09-17 | 41,700.00 | 41,800.00 | 40,950.00 | 41,350.00 | 41,350.00 | 32,964 |
| 2026-09-16 | 40,000.00 | 41,800.00 | 39,700.00 | 41,400.00 | 41,400.00 | 44,222 |
| 2026-09-15 | 40,500.00 | 41,050.00 | 39,850.00 | 40,150.00 | 40,150.00 | 41,373 |
| 2026-09-14 | 40,300.00 | 41,150.00 | 39,800.00 | 40,600.00 | 40,600.00 | 42,382 |
| 2026-09-11 | 43,000.00 | 43,000.00 | 40,350.00 | 41,350.00 | 41,350.00 | 161,655 |
| 2026-09-10 | 44,050.00 | 44,750.00 | 43,600.00 | 44,050.00 | 44,050.00 | 55,638 |
| 2026-09-09 | 42,750.00 | 44,900.00 | 42,400.00 | 43,700.00 | 43,700.00 | 88,480 |
| 2026-09-08 | 42,600.00 | 44,150.00 | 42,250.00 | 42,400.00 | 42,400.00 | 84,263 |
| 2026-09-07 | 43,100.00 | 43,550.00 | 41,750.00 | 42,200.00 | 42,200.00 | 84,219 |
| 2026-09-04 | 41,450.00 | 42,350.00 | 41,300.00 | 41,950.00 | 41,950.00 | 41,513 |
| 2026-09-03 | 42,050.00 | 42,750.00 | 40,400.00 | 41,050.00 | 41,050.00 | 52,974 |
| 2026-09-02 | 42,450.00 | 42,900.00 | 41,500.00 | 41,850.00 | 41,850.00 | 76,499 |
| 2026-09-01 | 44,600.00 | 44,600.00 | 42,850.00 | 43,250.00 | 43,250.00 | 41,731 |
| 2026-08-31 | 44,000.00 | 44,600.00 | 43,000.00 | 44,500.00 | 44,500.00 | 38,557 |
| 2026-08-28 | 45,000.00 | 45,250.00 | 43,800.00 | 45,250.00 | 45,250.00 | 56,186 |
| 2026-08-27 | 45,950.00 | 45,950.00 | 45,000.00 | 45,300.00 | 45,300.00 | 47,508 |
| 2026-08-26 | 47,000.00 | 47,000.00 | 44,800.00 | 45,200.00 | 45,200.00 | 59,923 |
| 2026-08-25 | 43,900.00 | 47,000.00 | 42,850.00 | 47,000.00 | 47,000.00 | 64,776 |
| 2026-08-24 | 44,950.00 | 45,650.00 | 43,750.00 | 44,500.00 | 44,500.00 | 47,519 |
| 2026-08-21 | 46,950.00 | 47,000.00 | 44,600.00 | 44,800.00 | 44,800.00 | 97,209 |
| 2026-08-20 | 48,150.00 | 49,200.00 | 46,800.00 | 47,500.00 | 47,500.00 | 60,148 |
| 2026-08-19 | 47,000.00 | 49,750.00 | 46,000.00 | 47,700.00 | 47,700.00 | 125,686 |
| 2026-08-18 | 51,200.00 | 52,300.00 | 48,100.00 | 48,850.00 | 48,850.00 | 90,663 |
| 2026-08-14 | 51,400.00 | 51,800.00 | 48,450.00 | 50,500.00 | 50,500.00 | 86,467 |
| 2026-08-13 | 52,400.00 | 55,000.00 | 50,900.00 | 51,600.00 | 51,600.00 | 124,975 |
| 2026-08-12 | 50,200.00 | 52,200.00 | 49,350.00 | 51,600.00 | 51,600.00 | 92,004 |
| 2026-08-11 | 49,200.00 | 51,200.00 | 48,250.00 | 50,900.00 | 50,900.00 | 96,752 |
| 2026-08-10 | 46,800.00 | 49,300.00 | 46,300.00 | 49,200.00 | 49,200.00 | 154,258 |
| 2026-08-07 | 45,950.00 | 47,450.00 | 45,000.00 | 45,500.00 | 45,500.00 | 77,615 |
| 2026-08-06 | 46,150.00 | 47,350.00 | 45,300.00 | 46,300.00 | 46,300.00 | 84,156 |
| 2026-08-05 | 44,500.00 | 46,800.00 | 44,000.00 | 46,150.00 | 46,150.00 | 96,564 |
| 2026-08-04 | 41,300.00 | 43,100.00 | 41,050.00 | 42,600.00 | 42,600.00 | 69,444 |
| 2026-08-03 | 40,500.00 | 42,500.00 | 39,700.00 | 40,100.00 | 40,100.00 | 85,415 |
| 2026-07-31 | 37,900.00 | 41,500.00 | 37,900.00 | 41,500.00 | 41,500.00 | 100,808 |
| 2026-07-30 | 33,300.00 | 37,200.00 | 33,300.00 | 34,900.00 | 34,900.00 | 82,553 |
| 2026-07-29 | 39,200.00 | 40,500.00 | 33,600.00 | 35,600.00 | 35,600.00 | 126,072 |
| 2026-07-28 | 42,100.00 | 42,100.00 | 37,900.00 | 38,700.00 | 38,700.00 | 95,085 |
| 2026-07-27 | 43,700.00 | 44,700.00 | 42,600.00 | 43,600.00 | 43,600.00 | 62,281 |
| 2026-07-24 | 45,000.00 | 45,750.00 | 42,650.00 | 43,400.00 | 43,400.00 | 68,358 |
| 2026-07-23 | 41,200.00 | 45,700.00 | 41,000.00 | 45,200.00 | 45,200.00 | 126,030 |
| 2026-07-22 | 41,450.00 | 43,400.00 | 40,300.00 | 40,300.00 | 40,300.00 | 91,495 |
| 2026-07-21 | 38,400.00 | 39,600.00 | 37,050.00 | 39,000.00 | 39,000.00 | 92,898 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.