ENF Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	20,950.00	21,100.00	20,450.00	20,750.00	20,432.95	40,584
2023-05-03	20,600.00	21,000.00	20,500.00	20,950.00	20,629.89	35,707
2023-05-02	20,700.00	21,000.00	20,450.00	20,900.00	20,580.66	42,157
2023-04-28	21,150.00	21,200.00	20,600.00	20,600.00	20,285.24	53,877
2023-04-27	20,900.00	21,200.00	20,450.00	21,050.00	20,728.37	58,125
2023-04-26	20,900.00	21,300.00	20,550.00	20,900.00	20,580.66	50,824
2023-04-25	21,300.00	21,500.00	20,600.00	21,000.00	20,679.13	86,218
2023-04-24	21,700.00	21,800.00	21,250.00	21,300.00	20,974.55	56,808
2023-04-21	21,750.00	22,300.00	21,700.00	21,700.00	21,368.43	70,763
2023-04-20	22,650.00	22,750.00	21,750.00	21,850.00	21,516.14	125,311
2023-04-19	22,400.00	23,050.00	22,150.00	22,850.00	22,500.86	102,575
2023-04-18	22,850.00	22,850.00	22,200.00	22,250.00	21,910.03	88,360
2023-04-17	22,850.00	22,900.00	22,150.00	22,800.00	22,451.63	81,118
2023-04-14	23,200.00	23,400.00	22,750.00	22,950.00	22,599.33	82,750
2023-04-13	23,000.00	23,350.00	22,600.00	23,000.00	22,648.57	94,308
2023-04-12	24,100.00	24,100.00	23,150.00	23,250.00	22,894.75	204,263
2023-04-11	22,700.00	23,600.00	22,650.00	23,400.00	23,042.46	263,906
2023-04-10	23,100.00	23,250.00	22,300.00	22,550.00	22,205.45	181,132
2023-04-07	21,200.00	23,500.00	21,150.00	23,000.00	22,648.57	463,514
2023-04-06	21,750.00	21,750.00	20,750.00	21,100.00	20,777.60	103,484
2023-04-05	21,150.00	21,800.00	21,150.00	21,800.00	21,466.91	84,593
2023-04-04	21,850.00	21,850.00	21,300.00	21,450.00	21,122.25	100,639
2023-04-03	22,200.00	22,200.00	21,450.00	21,850.00	21,516.14	97,354
2023-03-31	23,000.00	23,300.00	21,900.00	21,900.00	21,565.38	162,036
2023-03-30	22,850.00	23,150.00	22,100.00	22,600.00	22,254.68	244,388
2023-03-29	21,600.00	22,350.00	21,150.00	22,300.00	21,959.27	187,307
2023-03-28	20,900.00	21,750.00	20,800.00	21,500.00	21,171.49	130,223
2023-03-27	21,300.00	21,350.00	20,700.00	20,800.00	20,482.19	101,248
2023-03-24	20,200.00	21,300.00	19,960.00	21,100.00	20,777.60	235,980
2023-03-23	19,800.00	20,150.00	19,710.00	19,940.00	19,635.33	50,755
2023-03-22	20,150.00	20,200.00	19,710.00	19,960.00	19,655.02	41,072
2023-03-21	19,980.00	20,150.00	19,750.00	19,780.00	19,477.77	47,933
2023-03-20	20,300.00	20,500.00	19,950.00	20,000.00	19,694.41	61,408
2023-03-17	19,650.00	20,450.00	19,620.00	20,300.00	19,989.83	106,459
2023-03-16	19,160.00	19,720.00	18,810.00	19,490.00	19,192.20	75,084
2023-03-15	19,340.00	19,550.00	19,120.00	19,180.00	18,886.94	84,377
2023-03-14	19,880.00	19,880.00	18,830.00	19,110.00	18,818.01	190,432
2023-03-13	19,820.00	20,150.00	19,560.00	19,960.00	19,655.02	89,037
2023-03-10	20,350.00	20,450.00	19,910.00	19,940.00	19,635.33	108,172
2023-03-09	21,000.00	21,100.00	20,300.00	20,800.00	20,482.19	93,412
2023-03-08	21,050.00	21,200.00	20,650.00	20,750.00	20,432.95	93,008
2023-03-07	21,350.00	21,400.00	20,950.00	21,250.00	20,925.31	91,273
2023-03-06	21,450.00	21,600.00	20,950.00	21,550.00	21,220.73	105,062
2023-03-03	21,300.00	21,350.00	20,850.00	21,150.00	20,826.84	99,615
2023-03-02	23,200.00	23,200.00	21,100.00	21,100.00	20,777.60	367,418
2023-02-28	23,000.00	23,400.00	22,900.00	23,400.00	23,042.46	43,402
2023-02-27	23,150.00	23,150.00	22,600.00	22,950.00	22,599.33	42,384
2023-02-24	23,400.00	23,750.00	23,100.00	23,500.00	23,140.93	48,087
2023-02-23	23,200.00	23,550.00	23,000.00	23,400.00	23,042.46	42,410
2023-02-22	23,200.00	23,250.00	22,700.00	22,950.00	22,599.33	56,869
2023-02-21	23,750.00	24,200.00	23,350.00	23,450.00	23,091.69	57,887
2023-02-20	23,500.00	24,150.00	22,950.00	23,950.00	23,584.05	70,017
2023-02-17	23,950.00	24,200.00	23,450.00	23,500.00	23,140.93	48,850
2023-02-16	23,850.00	24,700.00	23,850.00	24,300.00	23,928.71	66,439
2023-02-15	24,400.00	24,850.00	23,650.00	23,650.00	23,288.64	73,412
2023-02-14	23,700.00	24,350.00	23,700.00	24,350.00	23,977.94	55,899
2023-02-13	23,350.00	23,750.00	23,100.00	23,600.00	23,239.40	34,084
2023-02-10	23,700.00	24,050.00	23,450.00	23,600.00	23,239.40	37,924
2023-02-09	23,750.00	24,250.00	23,650.00	24,000.00	23,633.29	36,742
2023-02-08	23,850.00	24,100.00	23,550.00	24,100.00	23,731.76	47,508

← NewerPage 15 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.