ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 25,550.00 | 26,500.00 | 25,150.00 | 25,850.00 | 25,506.24 | 65,214 |
| 2024-07-24 | 26,100.00 | 26,600.00 | 25,900.00 | 26,150.00 | 25,802.25 | 45,933 |
| 2024-07-23 | 26,650.00 | 27,100.00 | 25,950.00 | 26,350.00 | 25,999.59 | 65,194 |
| 2024-07-22 | 26,500.00 | 26,700.00 | 25,650.00 | 26,100.00 | 25,752.92 | 97,958 |
| 2024-07-19 | 26,250.00 | 27,200.00 | 25,850.00 | 26,750.00 | 26,394.27 | 77,115 |
| 2024-07-18 | 26,600.00 | 26,850.00 | 25,500.00 | 26,550.00 | 26,196.93 | 277,957 |
| 2024-07-17 | 28,450.00 | 28,450.00 | 27,200.00 | 27,400.00 | 27,035.63 | 70,872 |
| 2024-07-16 | 28,400.00 | 28,400.00 | 27,550.00 | 28,100.00 | 27,726.32 | 54,027 |
| 2024-07-15 | 28,250.00 | 28,550.00 | 27,650.00 | 28,400.00 | 28,022.33 | 59,296 |
| 2024-07-12 | 28,300.00 | 28,500.00 | 27,250.00 | 28,250.00 | 27,874.33 | 61,923 |
| 2024-07-11 | 28,550.00 | 29,000.00 | 28,250.00 | 28,750.00 | 28,367.68 | 49,661 |
| 2024-07-10 | 28,950.00 | 28,950.00 | 27,950.00 | 28,400.00 | 28,022.33 | 67,260 |
| 2024-07-09 | 28,850.00 | 29,350.00 | 28,750.00 | 28,800.00 | 28,417.01 | 59,580 |
| 2024-07-08 | 29,950.00 | 29,950.00 | 28,700.00 | 28,850.00 | 28,466.35 | 71,373 |
| 2024-07-05 | 29,650.00 | 29,800.00 | 28,800.00 | 29,650.00 | 29,255.71 | 117,240 |
| 2024-07-04 | 27,350.00 | 29,400.00 | 27,350.00 | 29,150.00 | 28,762.36 | 151,973 |
| 2024-07-03 | 27,700.00 | 27,750.00 | 26,750.00 | 27,050.00 | 26,690.28 | 82,569 |
| 2024-07-02 | 28,250.00 | 28,550.00 | 27,200.00 | 27,450.00 | 27,084.96 | 113,740 |
| 2024-07-01 | 28,800.00 | 29,000.00 | 28,350.00 | 28,400.00 | 28,022.33 | 40,413 |
| 2024-06-28 | 28,650.00 | 28,900.00 | 28,400.00 | 28,700.00 | 28,318.34 | 42,953 |
| 2024-06-27 | 28,900.00 | 29,550.00 | 28,600.00 | 28,750.00 | 28,367.68 | 43,641 |
| 2024-06-26 | 28,800.00 | 29,700.00 | 28,700.00 | 29,200.00 | 28,811.69 | 64,815 |
| 2024-06-25 | 28,600.00 | 28,900.00 | 28,150.00 | 28,550.00 | 28,170.34 | 82,615 |
| 2024-06-24 | 29,100.00 | 29,400.00 | 28,550.00 | 29,050.00 | 28,663.69 | 60,504 |
| 2024-06-21 | 29,700.00 | 29,750.00 | 28,700.00 | 29,150.00 | 28,762.36 | 139,381 |
| 2024-06-20 | 30,750.00 | 31,100.00 | 29,550.00 | 30,150.00 | 29,749.06 | 135,785 |
| 2024-06-19 | 31,050.00 | 32,250.00 | 30,400.00 | 30,900.00 | 30,489.09 | 156,631 |
| 2024-06-18 | 31,400.00 | 31,600.00 | 30,650.00 | 30,900.00 | 30,489.09 | 82,451 |
| 2024-06-17 | 31,600.00 | 32,450.00 | 31,050.00 | 31,250.00 | 30,834.43 | 75,870 |
| 2024-06-14 | 32,100.00 | 32,500.00 | 31,550.00 | 31,650.00 | 31,229.11 | 73,801 |
| 2024-06-13 | 32,500.00 | 32,600.00 | 31,350.00 | 32,200.00 | 31,771.80 | 126,642 |
| 2024-06-12 | 31,950.00 | 32,400.00 | 31,650.00 | 32,100.00 | 31,673.13 | 105,607 |
| 2024-06-11 | 33,000.00 | 33,000.00 | 31,850.00 | 31,950.00 | 31,525.12 | 152,283 |
| 2024-06-10 | 33,300.00 | 33,800.00 | 32,700.00 | 32,900.00 | 32,462.49 | 272,226 |
| 2024-06-07 | 29,600.00 | 33,850.00 | 29,500.00 | 33,100.00 | 32,659.83 | 739,996 |
| 2024-06-05 | 30,100.00 | 30,350.00 | 28,850.00 | 29,400.00 | 29,009.03 | 87,182 |
| 2024-06-04 | 30,350.00 | 30,800.00 | 29,250.00 | 29,400.00 | 29,009.03 | 116,793 |
| 2024-06-03 | 30,500.00 | 31,200.00 | 29,800.00 | 30,100.00 | 29,699.72 | 135,166 |
| 2024-05-31 | 30,550.00 | 30,900.00 | 30,050.00 | 30,150.00 | 29,749.06 | 155,225 |
| 2024-05-30 | 30,000.00 | 31,650.00 | 29,200.00 | 30,850.00 | 30,439.75 | 449,427 |
| 2024-05-29 | 28,850.00 | 30,600.00 | 28,500.00 | 29,800.00 | 29,403.71 | 622,285 |
| 2024-05-28 | 26,600.00 | 30,000.00 | 26,500.00 | 28,700.00 | 28,318.34 | 453,583 |
| 2024-05-27 | 27,000.00 | 27,000.00 | 25,950.00 | 26,650.00 | 26,295.60 | 76,479 |
| 2024-05-24 | 26,750.00 | 26,900.00 | 26,000.00 | 26,450.00 | 26,098.26 | 48,490 |
| 2024-05-23 | 27,400.00 | 27,400.00 | 26,800.00 | 27,000.00 | 26,640.95 | 31,330 |
| 2024-05-22 | 27,700.00 | 27,850.00 | 26,900.00 | 27,000.00 | 26,640.95 | 53,531 |
| 2024-05-21 | 27,350.00 | 27,900.00 | 27,150.00 | 27,700.00 | 27,331.64 | 102,530 |
| 2024-05-20 | 27,100.00 | 27,400.00 | 26,550.00 | 26,700.00 | 26,344.94 | 84,601 |
| 2024-05-17 | 28,300.00 | 28,300.00 | 26,900.00 | 27,000.00 | 26,640.95 | 89,869 |
| 2024-05-16 | 28,250.00 | 28,600.00 | 27,300.00 | 28,300.00 | 27,923.66 | 158,524 |
| 2024-05-14 | 27,550.00 | 27,750.00 | 26,850.00 | 27,500.00 | 27,134.30 | 54,597 |
| 2024-05-13 | 27,200.00 | 27,650.00 | 26,600.00 | 27,400.00 | 27,035.63 | 85,967 |
| 2024-05-10 | 28,650.00 | 28,700.00 | 27,350.00 | 27,400.00 | 27,035.63 | 96,585 |
| 2024-05-09 | 29,100.00 | 29,300.00 | 28,450.00 | 28,750.00 | 28,367.68 | 85,960 |
| 2024-05-08 | 29,400.00 | 29,650.00 | 29,100.00 | 29,300.00 | 28,910.36 | 62,301 |
| 2024-05-07 | 29,200.00 | 30,000.00 | 29,200.00 | 29,550.00 | 29,157.04 | 134,771 |
| 2024-05-03 | 29,350.00 | 29,400.00 | 28,350.00 | 28,850.00 | 28,466.35 | 99,826 |
| 2024-05-02 | 28,050.00 | 29,200.00 | 27,700.00 | 29,100.00 | 28,713.02 | 157,309 |
| 2024-04-30 | 27,600.00 | 28,500.00 | 27,400.00 | 28,050.00 | 27,676.99 | 98,791 |
| 2024-04-29 | 28,750.00 | 28,800.00 | 27,350.00 | 27,600.00 | 27,232.97 | 133,459 |
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.