ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28,650.00 | 28,900.00 | 27,900.00 | 28,350.00 | 27,973.00 | 180,751 |
| 2024-04-25 | 27,150.00 | 28,900.00 | 27,050.00 | 28,050.00 | 27,676.99 | 197,665 |
| 2024-04-24 | 26,650.00 | 27,650.00 | 26,650.00 | 27,550.00 | 27,183.63 | 125,713 |
| 2024-04-23 | 26,950.00 | 27,250.00 | 26,100.00 | 26,150.00 | 25,802.25 | 59,862 |
| 2024-04-22 | 25,850.00 | 26,950.00 | 25,500.00 | 26,650.00 | 26,295.60 | 147,280 |
| 2024-04-19 | 27,350.00 | 27,400.00 | 24,500.00 | 26,200.00 | 25,851.59 | 389,009 |
| 2024-04-18 | 27,600.00 | 28,300.00 | 27,000.00 | 27,800.00 | 27,430.31 | 185,446 |
| 2024-04-17 | 27,100.00 | 28,700.00 | 27,100.00 | 28,100.00 | 27,726.32 | 511,793 |
| 2024-04-16 | 27,700.00 | 28,000.00 | 26,050.00 | 26,350.00 | 25,999.59 | 177,205 |
| 2024-04-15 | 26,900.00 | 28,300.00 | 26,550.00 | 28,150.00 | 27,775.66 | 289,017 |
| 2024-04-12 | 26,050.00 | 27,300.00 | 25,400.00 | 27,050.00 | 26,690.28 | 232,731 |
| 2024-04-11 | 24,100.00 | 26,100.00 | 24,100.00 | 25,600.00 | 25,259.57 | 85,397 |
| 2024-04-09 | 25,000.00 | 25,300.00 | 24,500.00 | 24,600.00 | 24,272.86 | 52,750 |
| 2024-04-08 | 25,900.00 | 25,950.00 | 24,950.00 | 25,000.00 | 24,667.54 | 57,577 |
| 2024-04-05 | 25,650.00 | 26,100.00 | 25,050.00 | 25,550.00 | 25,210.23 | 57,871 |
| 2024-04-04 | 25,600.00 | 26,450.00 | 25,600.00 | 26,000.00 | 25,654.25 | 86,117 |
| 2024-04-03 | 25,750.00 | 25,750.00 | 25,050.00 | 25,350.00 | 25,012.89 | 69,300 |
| 2024-04-02 | 26,400.00 | 26,900.00 | 25,700.00 | 26,050.00 | 25,703.58 | 132,866 |
| 2024-04-01 | 26,500.00 | 26,750.00 | 25,650.00 | 25,900.00 | 25,555.58 | 114,488 |
| 2024-03-29 | 26,000.00 | 27,200.00 | 25,550.00 | 26,500.00 | 26,147.60 | 200,979 |
| 2024-03-28 | 26,100.00 | 26,250.00 | 25,450.00 | 25,900.00 | 25,555.58 | 130,095 |
| 2024-03-27 | 25,750.00 | 26,300.00 | 25,150.00 | 26,300.00 | 25,950.26 | 175,089 |
| 2024-03-26 | 24,400.00 | 26,050.00 | 24,400.00 | 25,450.00 | 25,111.56 | 184,817 |
| 2024-03-25 | 25,050.00 | 25,050.00 | 24,150.00 | 24,400.00 | 24,075.52 | 84,033 |
| 2024-03-22 | 25,400.00 | 25,600.00 | 24,700.00 | 24,900.00 | 24,568.87 | 143,236 |
| 2024-03-21 | 24,600.00 | 25,800.00 | 24,400.00 | 24,950.00 | 24,618.21 | 254,478 |
| 2024-03-20 | 22,650.00 | 24,000.00 | 22,400.00 | 23,950.00 | 23,631.51 | 143,425 |
| 2024-03-19 | 22,600.00 | 22,800.00 | 22,150.00 | 22,350.00 | 22,052.78 | 42,902 |
| 2024-03-18 | 21,900.00 | 22,900.00 | 21,900.00 | 22,800.00 | 22,496.80 | 62,643 |
| 2024-03-15 | 22,600.00 | 23,050.00 | 21,800.00 | 21,900.00 | 21,608.77 | 117,103 |
| 2024-03-14 | 23,400.00 | 23,400.00 | 22,550.00 | 22,750.00 | 22,447.47 | 70,185 |
| 2024-03-13 | 24,100.00 | 24,250.00 | 23,100.00 | 23,450.00 | 23,138.16 | 110,101 |
| 2024-03-12 | 23,900.00 | 24,200.00 | 23,400.00 | 23,750.00 | 23,434.17 | 99,705 |
| 2024-03-11 | 23,650.00 | 24,150.00 | 23,550.00 | 23,900.00 | 23,582.17 | 86,132 |
| 2024-03-08 | 24,200.00 | 25,100.00 | 23,850.00 | 24,250.00 | 23,927.52 | 176,008 |
| 2024-03-07 | 24,550.00 | 24,650.00 | 23,550.00 | 23,600.00 | 23,286.16 | 95,848 |
| 2024-03-06 | 23,300.00 | 24,500.00 | 23,100.00 | 24,500.00 | 24,174.19 | 117,653 |
| 2024-03-05 | 23,500.00 | 23,750.00 | 23,250.00 | 23,500.00 | 23,187.49 | 67,032 |
| 2024-03-04 | 22,750.00 | 23,700.00 | 22,500.00 | 23,500.00 | 23,187.49 | 123,547 |
| 2024-02-29 | 21,700.00 | 22,250.00 | 21,600.00 | 22,200.00 | 21,904.78 | 40,314 |
| 2024-02-28 | 21,250.00 | 22,200.00 | 21,200.00 | 21,900.00 | 21,608.77 | 66,595 |
| 2024-02-27 | 22,000.00 | 22,300.00 | 21,100.00 | 21,450.00 | 21,164.75 | 161,331 |
| 2024-02-26 | 22,800.00 | 23,200.00 | 22,050.00 | 22,200.00 | 21,904.78 | 116,271 |
| 2024-02-23 | 23,450.00 | 23,700.00 | 22,600.00 | 22,750.00 | 22,447.47 | 88,934 |
| 2024-02-22 | 23,650.00 | 23,900.00 | 22,900.00 | 23,100.00 | 22,792.81 | 121,063 |
| 2024-02-21 | 23,050.00 | 23,650.00 | 23,050.00 | 23,350.00 | 23,039.49 | 49,962 |
| 2024-02-20 | 23,500.00 | 23,800.00 | 23,000.00 | 23,150.00 | 22,842.15 | 131,746 |
| 2024-02-19 | 23,200.00 | 24,050.00 | 23,050.00 | 23,700.00 | 23,384.83 | 76,749 |
| 2024-02-16 | 23,400.00 | 23,450.00 | 22,950.00 | 22,950.00 | 22,644.81 | 54,702 |
| 2024-02-15 | 24,550.00 | 24,550.00 | 23,250.00 | 23,400.00 | 23,088.82 | 112,164 |
| 2024-02-14 | 23,350.00 | 24,200.00 | 23,350.00 | 24,200.00 | 23,878.18 | 52,264 |
| 2024-02-13 | 23,700.00 | 24,300.00 | 23,600.00 | 23,950.00 | 23,631.51 | 58,928 |
| 2024-02-08 | 23,250.00 | 23,700.00 | 23,000.00 | 23,350.00 | 23,039.49 | 103,604 |
| 2024-02-07 | 23,700.00 | 23,700.00 | 23,000.00 | 23,100.00 | 22,792.81 | 50,771 |
| 2024-02-06 | 23,150.00 | 23,700.00 | 22,800.00 | 23,550.00 | 23,236.83 | 56,909 |
| 2024-02-05 | 24,100.00 | 24,100.00 | 23,050.00 | 23,100.00 | 22,792.81 | 65,165 |
| 2024-02-02 | 23,200.00 | 24,150.00 | 23,150.00 | 24,150.00 | 23,828.85 | 89,240 |
| 2024-02-01 | 23,250.00 | 23,650.00 | 22,500.00 | 23,000.00 | 22,694.14 | 147,598 |
| 2024-01-31 | 24,400.00 | 24,800.00 | 23,200.00 | 23,350.00 | 23,039.49 | 248,295 |
| 2024-01-30 | 25,000.00 | 25,150.00 | 24,150.00 | 24,750.00 | 24,420.87 | 73,468 |
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.