ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 26,350.00 | 26,450.00 | 24,900.00 | 24,900.00 | 24,568.87 | 135,892 |
| 2024-01-26 | 26,750.00 | 27,500.00 | 25,400.00 | 26,450.00 | 26,098.26 | 242,224 |
| 2024-01-25 | 27,300.00 | 27,600.00 | 26,500.00 | 26,750.00 | 26,394.27 | 102,397 |
| 2024-01-24 | 26,650.00 | 26,850.00 | 25,950.00 | 26,650.00 | 26,295.60 | 44,512 |
| 2024-01-23 | 27,300.00 | 27,400.00 | 26,450.00 | 26,700.00 | 26,344.94 | 58,794 |
| 2024-01-22 | 26,350.00 | 27,250.00 | 26,150.00 | 26,850.00 | 26,492.94 | 96,843 |
| 2024-01-19 | 25,800.00 | 26,500.00 | 25,800.00 | 26,150.00 | 25,802.25 | 70,152 |
| 2024-01-18 | 25,550.00 | 25,950.00 | 24,750.00 | 25,200.00 | 24,864.89 | 72,464 |
| 2024-01-17 | 26,250.00 | 26,250.00 | 25,350.00 | 25,400.00 | 25,062.23 | 87,538 |
| 2024-01-16 | 26,700.00 | 26,800.00 | 25,550.00 | 25,700.00 | 25,358.24 | 54,086 |
| 2024-01-15 | 26,050.00 | 26,750.00 | 26,050.00 | 26,500.00 | 26,147.60 | 53,316 |
| 2024-01-12 | 27,000.00 | 27,450.00 | 26,150.00 | 26,250.00 | 25,900.92 | 62,360 |
| 2024-01-11 | 26,850.00 | 27,600.00 | 26,800.00 | 27,000.00 | 26,640.95 | 50,165 |
| 2024-01-10 | 27,200.00 | 27,400.00 | 26,400.00 | 26,750.00 | 26,394.27 | 92,387 |
| 2024-01-09 | 28,200.00 | 28,600.00 | 27,100.00 | 27,150.00 | 26,788.95 | 104,245 |
| 2024-01-08 | 28,100.00 | 28,400.00 | 27,700.00 | 28,200.00 | 27,824.99 | 74,554 |
| 2024-01-05 | 28,100.00 | 28,800.00 | 27,400.00 | 28,050.00 | 27,676.99 | 102,897 |
| 2024-01-04 | 26,550.00 | 29,450.00 | 26,350.00 | 28,100.00 | 27,726.32 | 530,662 |
| 2024-01-03 | 26,450.00 | 27,000.00 | 26,000.00 | 26,600.00 | 26,246.27 | 133,572 |
| 2024-01-02 | 24,800.00 | 27,250.00 | 24,700.00 | 27,050.00 | 26,690.28 | 314,648 |
| 2023-12-28 | 24,900.00 | 25,100.00 | 24,650.00 | 24,700.00 | 24,371.53 | 63,850 |
| 2023-12-27 | 24,900.00 | 25,400.00 | 24,400.00 | 24,900.00 | 24,568.87 | 126,715 |
| 2023-12-26 | 25,200.00 | 25,200.00 | 24,600.00 | 24,900.00 | 24,519.54 | 82,800 |
| 2023-12-22 | 24,500.00 | 25,000.00 | 24,050.00 | 24,700.00 | 24,322.60 | 79,278 |
| 2023-12-21 | 23,850.00 | 24,350.00 | 23,850.00 | 24,350.00 | 23,977.94 | 59,649 |
| 2023-12-20 | 24,550.00 | 24,700.00 | 24,050.00 | 24,050.00 | 23,682.53 | 49,203 |
| 2023-12-19 | 24,800.00 | 24,850.00 | 24,400.00 | 24,650.00 | 24,273.36 | 35,779 |
| 2023-12-18 | 24,100.00 | 25,000.00 | 23,900.00 | 24,650.00 | 24,273.36 | 81,962 |
| 2023-12-15 | 24,800.00 | 24,800.00 | 23,900.00 | 23,900.00 | 23,534.82 | 73,707 |
| 2023-12-14 | 24,850.00 | 25,200.00 | 24,450.00 | 24,800.00 | 24,421.07 | 40,447 |
| 2023-12-13 | 24,400.00 | 25,300.00 | 24,000.00 | 24,700.00 | 24,322.60 | 65,488 |
| 2023-12-12 | 23,950.00 | 24,750.00 | 23,950.00 | 24,200.00 | 23,830.24 | 51,205 |
| 2023-12-11 | 24,300.00 | 24,400.00 | 23,700.00 | 24,000.00 | 23,633.29 | 47,214 |
| 2023-12-08 | 23,750.00 | 24,650.00 | 23,750.00 | 24,100.00 | 23,731.76 | 34,694 |
| 2023-12-07 | 23,950.00 | 24,050.00 | 23,350.00 | 23,850.00 | 23,485.58 | 30,098 |
| 2023-12-06 | 23,850.00 | 24,100.00 | 23,250.00 | 24,000.00 | 23,633.29 | 63,939 |
| 2023-12-05 | 24,200.00 | 24,750.00 | 23,750.00 | 23,950.00 | 23,584.05 | 62,069 |
| 2023-12-04 | 24,900.00 | 24,950.00 | 23,750.00 | 24,400.00 | 24,027.18 | 86,874 |
| 2023-12-01 | 24,900.00 | 25,050.00 | 24,450.00 | 24,600.00 | 24,224.12 | 42,579 |
| 2023-11-30 | 24,750.00 | 25,100.00 | 24,350.00 | 24,950.00 | 24,568.78 | 70,259 |
| 2023-11-29 | 24,450.00 | 24,700.00 | 24,200.00 | 24,350.00 | 23,977.94 | 71,437 |
| 2023-11-28 | 24,150.00 | 24,750.00 | 23,800.00 | 24,450.00 | 24,076.42 | 85,137 |
| 2023-11-27 | 23,750.00 | 24,550.00 | 23,450.00 | 24,400.00 | 24,027.18 | 91,445 |
| 2023-11-24 | 24,000.00 | 24,000.00 | 23,600.00 | 23,750.00 | 23,387.11 | 60,725 |
| 2023-11-23 | 23,800.00 | 24,300.00 | 23,600.00 | 23,950.00 | 23,584.05 | 119,247 |
| 2023-11-22 | 23,050.00 | 24,050.00 | 22,800.00 | 23,900.00 | 23,534.82 | 113,654 |
| 2023-11-21 | 22,500.00 | 23,600.00 | 22,500.00 | 23,100.00 | 22,747.04 | 95,843 |
| 2023-11-20 | 22,900.00 | 22,900.00 | 22,400.00 | 22,550.00 | 22,205.45 | 48,303 |
| 2023-11-17 | 22,650.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,550.10 | 54,676 |
| 2023-11-16 | 21,500.00 | 23,000.00 | 21,100.00 | 22,900.00 | 22,550.10 | 163,944 |
| 2023-11-15 | 21,400.00 | 21,900.00 | 21,350.00 | 21,500.00 | 21,171.49 | 103,085 |
| 2023-11-14 | 20,950.00 | 21,500.00 | 20,750.00 | 21,050.00 | 20,728.37 | 53,828 |
| 2023-11-13 | 20,500.00 | 21,500.00 | 20,200.00 | 20,750.00 | 20,432.95 | 91,790 |
| 2023-11-10 | 20,250.00 | 20,300.00 | 19,770.00 | 20,050.00 | 19,743.65 | 14,692 |
| 2023-11-09 | 20,550.00 | 20,550.00 | 20,050.00 | 20,250.00 | 19,940.59 | 31,773 |
| 2023-11-08 | 20,300.00 | 21,250.00 | 20,250.00 | 20,500.00 | 20,186.77 | 34,169 |
| 2023-11-07 | 20,150.00 | 20,550.00 | 19,970.00 | 20,400.00 | 20,088.30 | 35,830 |
| 2023-11-06 | 20,000.00 | 20,600.00 | 19,840.00 | 20,250.00 | 19,940.59 | 56,873 |
| 2023-11-03 | 19,550.00 | 19,950.00 | 19,520.00 | 19,820.00 | 19,517.16 | 27,033 |
| 2023-11-02 | 19,010.00 | 19,660.00 | 19,010.00 | 19,540.00 | 19,241.44 | 33,549 |
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.