ENF Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23,000.00	23,700.00	23,000.00	23,600.00	23,239.40	36,011
2023-02-06	22,950.00	23,450.00	22,850.00	23,150.00	22,796.28	38,957
2023-02-03	23,750.00	23,750.00	23,150.00	23,450.00	23,091.69	45,979
2023-02-02	23,800.00	24,300.00	23,550.00	23,650.00	23,288.64	61,470
2023-02-01	23,150.00	23,600.00	23,100.00	23,350.00	22,993.22	58,637
2023-01-31	22,750.00	23,250.00	22,650.00	23,100.00	22,747.04	56,188
2023-01-30	23,050.00	23,300.00	22,650.00	22,850.00	22,500.86	63,527
2023-01-27	23,400.00	23,500.00	22,800.00	23,000.00	22,648.57	69,778
2023-01-26	23,400.00	23,550.00	23,200.00	23,400.00	23,042.46	37,503
2023-01-25	22,950.00	23,600.00	22,900.00	23,400.00	23,042.46	73,174
2023-01-20	22,350.00	22,750.00	22,250.00	22,550.00	22,205.45	27,408
2023-01-19	22,450.00	22,650.00	22,100.00	22,550.00	22,205.45	31,248
2023-01-18	22,150.00	22,700.00	22,050.00	22,700.00	22,353.15	34,834
2023-01-17	22,550.00	22,900.00	22,150.00	22,200.00	21,860.79	51,249
2023-01-16	22,550.00	22,750.00	22,200.00	22,350.00	22,008.50	55,626
2023-01-13	22,600.00	22,750.00	22,000.00	22,100.00	21,762.32	43,020
2023-01-12	22,700.00	22,750.00	22,100.00	22,500.00	22,156.21	35,844
2023-01-11	21,850.00	22,700.00	21,800.00	22,450.00	22,106.97	72,388
2023-01-10	21,950.00	22,250.00	21,650.00	21,650.00	21,319.20	64,050
2023-01-09	21,700.00	22,400.00	21,600.00	22,200.00	21,860.79	82,076
2023-01-06	20,700.00	21,550.00	20,600.00	21,350.00	21,023.78	43,253
2023-01-05	21,000.00	21,200.00	20,500.00	20,650.00	20,334.48	42,414
2023-01-04	19,500.00	21,150.00	19,500.00	20,800.00	20,482.19	61,952
2023-01-03	19,500.00	19,950.00	19,200.00	19,950.00	19,645.17	44,670
2023-01-02	20,200.00	20,700.00	19,350.00	19,550.00	19,251.28	75,473
2022-12-29	20,800.00	20,850.00	20,000.00	20,200.00	19,891.35	59,062
2022-12-28	21,650.00	21,650.00	21,000.00	21,000.00	20,679.13	68,549
2022-12-27	21,750.00	22,450.00	21,750.00	21,950.00	21,466.91	82,329
2022-12-26	21,350.00	21,700.00	20,800.00	21,700.00	21,222.41	78,198
2022-12-23	21,400.00	21,450.00	21,050.00	21,050.00	20,586.71	61,503
2022-12-22	21,450.00	21,950.00	21,450.00	21,950.00	21,466.91	51,971
2022-12-21	21,400.00	21,750.00	21,050.00	21,250.00	20,782.31	49,362
2022-12-20	21,650.00	21,900.00	21,350.00	21,350.00	20,880.11	46,956
2022-12-19	22,000.00	22,200.00	21,750.00	21,900.00	21,418.01	27,172
2022-12-16	22,450.00	22,550.00	22,100.00	22,100.00	21,613.60	68,476
2022-12-15	23,100.00	23,100.00	22,600.00	22,800.00	22,298.20	32,943
2022-12-14	23,000.00	23,350.00	22,750.00	23,300.00	22,787.19	46,743
2022-12-13	22,650.00	22,800.00	22,250.00	22,700.00	22,200.40	31,872
2022-12-12	22,850.00	22,900.00	22,450.00	22,450.00	21,955.90	50,811
2022-12-09	22,900.00	23,350.00	22,600.00	23,000.00	22,493.80	42,050
2022-12-08	22,600.00	22,950.00	22,500.00	22,550.00	22,053.70	50,668
2022-12-07	22,600.00	23,000.00	22,400.00	22,850.00	22,347.10	29,164
2022-12-06	23,350.00	23,400.00	22,800.00	22,800.00	22,298.20	42,483
2022-12-05	23,550.00	23,950.00	23,400.00	23,600.00	23,080.59	28,494
2022-12-02	23,750.00	24,100.00	23,250.00	23,550.00	23,031.69	51,575
2022-12-01	23,700.00	24,400.00	23,700.00	24,000.00	23,471.79	108,078
2022-11-30	23,000.00	23,250.00	22,800.00	23,150.00	22,640.50	22,268
2022-11-29	22,450.00	23,300.00	22,150.00	23,150.00	22,640.50	48,408
2022-11-28	22,900.00	23,100.00	22,350.00	22,450.00	21,955.90	75,766
2022-11-25	23,850.00	24,000.00	23,100.00	23,250.00	22,738.29	49,269
2022-11-24	23,750.00	24,150.00	23,550.00	23,800.00	23,276.19	74,030
2022-11-23	23,350.00	23,950.00	23,200.00	23,600.00	23,080.59	103,113
2022-11-22	23,250.00	23,500.00	22,750.00	22,800.00	22,298.20	97,199
2022-11-21	24,200.00	24,200.00	23,300.00	23,450.00	22,933.89	54,334
2022-11-18	24,150.00	24,650.00	24,150.00	24,300.00	23,765.19	55,668
2022-11-17	24,550.00	24,700.00	24,000.00	24,100.00	23,569.59	62,251
2022-11-16	25,300.00	25,400.00	24,700.00	24,900.00	24,351.98	54,727
2022-11-15	24,550.00	25,650.00	24,400.00	25,150.00	24,596.48	171,841
2022-11-14	24,750.00	24,750.00	24,150.00	24,400.00	23,862.98	62,693
2022-11-11	24,050.00	24,700.00	23,950.00	24,650.00	24,107.48	122,329

← NewerPage 16 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.