ENF Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24,200.00	24,200.00	23,450.00	23,600.00	23,239.40	103,061
2023-07-31	24,500.00	24,900.00	23,900.00	24,150.00	23,781.00	110,493
2023-07-28	23,400.00	24,300.00	23,200.00	24,050.00	23,682.53	112,190
2023-07-27	23,100.00	23,750.00	23,000.00	23,550.00	23,190.17	71,649
2023-07-26	23,950.00	24,050.00	22,800.00	23,400.00	23,042.46	107,449
2023-07-25	24,300.00	24,300.00	23,700.00	23,950.00	23,584.05	54,120
2023-07-24	24,100.00	24,300.00	23,800.00	24,300.00	23,928.71	110,061
2023-07-21	24,500.00	24,650.00	24,100.00	24,300.00	23,928.71	55,731
2023-07-20	25,550.00	25,550.00	24,700.00	24,900.00	24,519.54	97,068
2023-07-19	26,600.00	26,600.00	25,000.00	25,550.00	25,159.61	120,672
2023-07-18	25,950.00	26,550.00	25,500.00	26,300.00	25,898.15	136,736
2023-07-17	25,500.00	26,200.00	24,850.00	25,550.00	25,159.61	105,211
2023-07-14	26,000.00	26,450.00	25,350.00	25,600.00	25,208.84	101,456
2023-07-13	25,450.00	25,850.00	25,300.00	25,500.00	25,110.37	45,506
2023-07-12	25,000.00	25,750.00	24,750.00	25,400.00	25,011.90	66,074
2023-07-11	23,850.00	24,900.00	23,850.00	24,700.00	24,322.60	65,486
2023-07-10	24,600.00	24,750.00	23,700.00	23,750.00	23,387.11	96,461
2023-07-07	25,000.00	25,300.00	24,000.00	24,850.00	24,470.30	109,645
2023-07-06	25,850.00	26,000.00	24,900.00	25,300.00	24,913.43	109,991
2023-07-05	26,400.00	26,650.00	26,050.00	26,100.00	25,701.20	62,482
2023-07-04	26,600.00	26,800.00	25,600.00	26,550.00	26,144.33	76,751
2023-07-03	27,000.00	27,000.00	26,200.00	26,600.00	26,193.56	112,937
2023-06-30	27,150.00	27,200.00	25,950.00	26,700.00	26,292.04	119,794
2023-06-29	25,050.00	26,950.00	25,050.00	26,800.00	26,390.51	293,890
2023-06-28	25,400.00	25,400.00	25,000.00	25,000.00	24,618.01	79,189
2023-06-27	25,300.00	25,450.00	24,700.00	25,050.00	24,667.25	87,880
2023-06-26	25,150.00	25,350.00	24,600.00	25,300.00	24,913.43	116,729
2023-06-23	23,750.00	25,300.00	23,750.00	25,100.00	24,716.48	358,071
2023-06-22	23,300.00	24,050.00	23,150.00	23,550.00	23,190.17	55,140
2023-06-21	24,000.00	24,000.00	23,450.00	23,600.00	23,239.40	55,717
2023-06-20	23,850.00	24,050.00	23,200.00	24,000.00	23,633.29	62,228
2023-06-19	24,000.00	24,100.00	23,500.00	23,900.00	23,534.82	47,462
2023-06-16	24,200.00	24,200.00	23,900.00	24,050.00	23,682.53	66,544
2023-06-15	23,750.00	24,100.00	23,300.00	24,000.00	23,633.29	87,560
2023-06-14	24,250.00	24,250.00	22,150.00	23,350.00	22,993.22	120,774
2023-06-13	23,950.00	24,200.00	23,800.00	23,950.00	23,584.05	83,604
2023-06-12	23,950.00	24,000.00	23,350.00	23,800.00	23,436.35	77,481
2023-06-09	23,500.00	23,950.00	23,150.00	23,850.00	23,485.58	163,104
2023-06-08	22,450.00	23,350.00	22,000.00	23,300.00	22,943.99	275,354
2023-06-07	22,700.00	22,900.00	22,450.00	22,450.00	22,106.97	64,677
2023-06-05	22,650.00	22,800.00	22,300.00	22,650.00	22,303.92	69,365
2023-06-02	22,800.00	23,200.00	22,250.00	22,750.00	22,402.39	120,710
2023-06-01	22,300.00	22,850.00	22,100.00	22,800.00	22,451.63	69,207
2023-05-31	22,850.00	22,950.00	22,250.00	22,550.00	22,205.45	83,019
2023-05-30	22,850.00	23,200.00	22,650.00	22,850.00	22,500.86	141,005
2023-05-26	21,950.00	22,550.00	21,800.00	22,500.00	22,156.21	107,345
2023-05-25	22,150.00	22,450.00	21,650.00	21,700.00	21,368.43	60,499
2023-05-24	21,500.00	22,100.00	21,300.00	21,900.00	21,565.38	80,885
2023-05-23	21,600.00	21,850.00	21,500.00	21,750.00	21,417.67	56,370
2023-05-22	21,400.00	21,900.00	21,350.00	21,600.00	21,269.96	90,915
2023-05-19	20,700.00	21,400.00	20,650.00	21,350.00	21,023.78	146,298
2023-05-18	20,200.00	20,400.00	20,000.00	20,400.00	20,088.30	78,541
2023-05-17	20,000.00	20,100.00	19,810.00	20,050.00	19,743.65	40,482
2023-05-16	20,650.00	20,950.00	19,810.00	19,940.00	19,635.33	126,024
2023-05-15	20,400.00	20,600.00	20,250.00	20,600.00	20,285.24	58,901
2023-05-12	20,500.00	20,650.00	20,350.00	20,500.00	20,186.77	48,544
2023-05-11	20,850.00	20,950.00	20,550.00	20,650.00	20,334.48	40,615
2023-05-10	20,700.00	20,700.00	20,350.00	20,600.00	20,285.24	33,322
2023-05-09	21,150.00	21,150.00	20,350.00	20,550.00	20,236.01	59,748
2023-05-08	21,050.00	21,250.00	20,700.00	21,150.00	20,826.84	51,385

← NewerPage 14 of 21 · 1,223 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.