ENF Technology Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18,740.00	18,970.00	18,570.00	18,850.00	18,561.98	22,246
2023-10-31	18,630.00	18,920.00	18,480.00	18,740.00	18,453.66	48,368
2023-10-30	18,960.00	19,040.00	18,550.00	18,750.00	18,463.51	29,523
2023-10-27	18,950.00	19,130.00	18,780.00	18,830.00	18,542.29	17,614
2023-10-26	18,950.00	19,000.00	18,750.00	18,930.00	18,640.76	48,210
2023-10-25	19,800.00	19,830.00	19,140.00	19,500.00	19,202.05	33,421
2023-10-24	19,400.00	19,830.00	19,260.00	19,600.00	19,300.52	38,505
2023-10-23	19,490.00	19,760.00	19,210.00	19,480.00	19,182.35	29,825
2023-10-20	19,910.00	19,940.00	19,100.00	19,600.00	19,300.52	40,343
2023-10-19	19,890.00	20,650.00	19,250.00	20,000.00	19,694.41	31,896
2023-10-18	19,970.00	20,200.00	19,870.00	19,980.00	19,674.71	9,915
2023-10-17	19,970.00	20,400.00	19,970.00	20,150.00	19,842.12	21,056
2023-10-16	20,000.00	20,500.00	19,600.00	20,200.00	19,891.35	30,929
2023-10-13	19,990.00	20,450.00	19,890.00	20,300.00	19,989.83	28,045
2023-10-12	19,670.00	20,300.00	19,460.00	20,200.00	19,891.35	52,826
2023-10-11	19,010.00	19,510.00	19,000.00	19,450.00	19,152.81	26,081
2023-10-10	18,870.00	19,320.00	18,500.00	18,790.00	18,502.90	25,548
2023-10-06	18,610.00	18,980.00	18,610.00	18,860.00	18,571.83	36,195
2023-10-05	19,010.00	19,270.00	18,660.00	18,730.00	18,443.81	48,734
2023-10-04	19,550.00	19,550.00	19,000.00	19,100.00	18,808.16	37,527
2023-09-27	19,600.00	19,850.00	19,560.00	19,690.00	19,389.15	22,671
2023-09-26	19,940.00	20,200.00	19,560.00	19,790.00	19,487.62	35,938
2023-09-25	19,960.00	20,250.00	19,880.00	19,910.00	19,605.78	37,424
2023-09-22	20,000.00	20,250.00	19,970.00	20,200.00	19,891.35	28,734
2023-09-21	20,500.00	20,550.00	20,000.00	20,100.00	19,792.88	51,948
2023-09-20	20,700.00	20,900.00	20,550.00	20,650.00	20,334.48	24,485
2023-09-19	20,700.00	20,950.00	20,600.00	20,800.00	20,482.19	28,486
2023-09-18	20,650.00	21,000.00	20,500.00	20,700.00	20,383.71	29,559
2023-09-15	21,500.00	21,500.00	20,850.00	20,850.00	20,531.42	56,626
2023-09-14	20,600.00	21,300.00	20,600.00	21,150.00	20,826.84	27,276
2023-09-13	20,650.00	21,100.00	20,500.00	20,650.00	20,334.48	25,726
2023-09-12	20,850.00	21,000.00	20,650.00	20,800.00	20,482.19	28,421
2023-09-11	21,100.00	21,100.00	20,650.00	20,850.00	20,531.42	29,673
2023-09-08	21,100.00	21,150.00	20,850.00	21,050.00	20,728.37	28,022
2023-09-07	21,300.00	21,350.00	20,950.00	21,150.00	20,826.84	29,427
2023-09-06	21,950.00	21,950.00	21,250.00	21,300.00	20,974.55	47,881
2023-09-05	22,200.00	22,200.00	21,700.00	22,050.00	21,713.09	44,204
2023-09-04	22,100.00	22,200.00	21,600.00	22,000.00	21,663.85	36,946
2023-09-01	21,350.00	22,100.00	21,100.00	21,950.00	21,614.61	72,680
2023-08-31	21,150.00	21,250.00	20,950.00	21,250.00	20,925.31	22,756
2023-08-30	21,300.00	21,500.00	21,000.00	21,000.00	20,679.13	44,198
2023-08-29	21,000.00	21,250.00	20,950.00	20,950.00	20,629.89	18,052
2023-08-28	21,300.00	21,300.00	20,650.00	20,850.00	20,531.42	26,666
2023-08-25	20,650.00	20,900.00	20,500.00	20,800.00	20,482.19	17,707
2023-08-24	20,550.00	22,100.00	20,550.00	21,050.00	20,728.37	59,144
2023-08-23	20,450.00	20,700.00	20,150.00	20,250.00	19,940.59	49,084
2023-08-22	21,000.00	21,200.00	20,450.00	20,500.00	20,186.77	52,640
2023-08-21	21,200.00	21,600.00	20,750.00	20,850.00	20,531.42	32,836
2023-08-18	21,000.00	21,700.00	20,800.00	21,450.00	21,122.25	39,477
2023-08-17	20,650.00	21,450.00	20,650.00	21,250.00	20,925.31	54,726
2023-08-16	21,100.00	21,450.00	20,550.00	21,100.00	20,777.60	64,960
2023-08-14	22,150.00	22,150.00	21,200.00	21,350.00	21,023.78	59,504
2023-08-11	21,900.00	22,350.00	21,900.00	22,150.00	21,811.56	45,019
2023-08-10	22,000.00	22,000.00	21,400.00	21,900.00	21,565.38	52,126
2023-08-09	21,900.00	22,200.00	21,900.00	22,150.00	21,811.56	35,266
2023-08-08	21,900.00	22,150.00	21,650.00	21,900.00	21,565.38	48,041
2023-08-07	22,100.00	22,200.00	21,700.00	21,900.00	21,565.38	60,822
2023-08-04	22,350.00	22,450.00	22,000.00	22,200.00	21,860.79	39,191
2023-08-03	22,650.00	22,800.00	22,100.00	22,500.00	22,156.21	70,969
2023-08-02	23,550.00	23,550.00	22,550.00	22,750.00	22,402.39	108,389

← NewerPage 13 of 21 · 1,227 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.