ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 23,150.00 | 23,300.00 | 22,800.00 | 23,050.00 | 22,542.70 | 59,696 |
| 2022-11-09 | 24,150.00 | 24,450.00 | 23,450.00 | 23,550.00 | 23,031.69 | 87,847 |
| 2022-11-08 | 22,700.00 | 24,300.00 | 22,700.00 | 24,050.00 | 23,520.69 | 184,169 |
| 2022-11-07 | 22,050.00 | 22,950.00 | 22,000.00 | 22,600.00 | 22,102.60 | 93,541 |
| 2022-11-04 | 21,800.00 | 22,150.00 | 21,600.00 | 21,800.00 | 21,320.21 | 66,757 |
| 2022-11-03 | 22,200.00 | 22,400.00 | 21,800.00 | 22,200.00 | 21,711.40 | 38,946 |
| 2022-11-02 | 22,700.00 | 22,800.00 | 22,400.00 | 22,650.00 | 22,151.50 | 29,192 |
| 2022-11-01 | 23,000.00 | 23,150.00 | 22,500.00 | 22,950.00 | 22,444.90 | 47,461 |
| 2022-10-31 | 22,650.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,396.00 | 51,552 |
| 2022-10-28 | 22,750.00 | 23,050.00 | 22,150.00 | 22,200.00 | 21,711.40 | 53,877 |
| 2022-10-27 | 23,350.00 | 23,700.00 | 22,800.00 | 23,350.00 | 22,836.09 | 69,894 |
| 2022-10-26 | 23,900.00 | 23,900.00 | 23,150.00 | 23,350.00 | 22,836.09 | 59,635 |
| 2022-10-25 | 23,600.00 | 24,250.00 | 23,150.00 | 23,850.00 | 23,325.09 | 56,177 |
| 2022-10-24 | 23,400.00 | 24,000.00 | 23,100.00 | 23,400.00 | 22,884.99 | 96,993 |
| 2022-10-21 | 22,800.00 | 23,600.00 | 22,550.00 | 22,600.00 | 22,102.60 | 42,178 |
| 2022-10-20 | 22,600.00 | 23,600.00 | 22,550.00 | 22,950.00 | 22,444.90 | 57,727 |
| 2022-10-19 | 23,100.00 | 23,650.00 | 22,600.00 | 22,950.00 | 22,444.90 | 59,477 |
| 2022-10-18 | 23,150.00 | 23,600.00 | 22,450.00 | 23,000.00 | 22,493.80 | 46,962 |
| 2022-10-17 | 22,700.00 | 22,800.00 | 22,250.00 | 22,750.00 | 22,249.30 | 38,224 |
| 2022-10-14 | 22,400.00 | 23,550.00 | 22,200.00 | 23,100.00 | 22,591.60 | 120,670 |
| 2022-10-13 | 22,700.00 | 22,700.00 | 21,300.00 | 21,450.00 | 20,977.91 | 62,483 |
| 2022-10-12 | 21,900.00 | 22,700.00 | 21,850.00 | 22,700.00 | 22,200.40 | 38,357 |
| 2022-10-11 | 22,300.00 | 22,500.00 | 21,650.00 | 22,000.00 | 21,515.81 | 76,148 |
| 2022-10-07 | 23,300.00 | 24,050.00 | 23,050.00 | 23,350.00 | 22,836.09 | 44,657 |
| 2022-10-06 | 23,000.00 | 23,900.00 | 23,000.00 | 23,550.00 | 23,031.69 | 38,391 |
| 2022-10-05 | 24,050.00 | 24,250.00 | 22,800.00 | 22,950.00 | 22,444.90 | 49,414 |
| 2022-10-04 | 22,950.00 | 23,600.00 | 22,800.00 | 23,600.00 | 23,080.59 | 60,652 |
| 2022-09-30 | 22,250.00 | 22,600.00 | 21,800.00 | 22,050.00 | 21,564.71 | 83,342 |
| 2022-09-29 | 22,750.00 | 23,450.00 | 22,150.00 | 22,750.00 | 22,249.30 | 73,667 |
| 2022-09-28 | 23,750.00 | 23,750.00 | 22,000.00 | 22,500.00 | 22,004.80 | 98,587 |
| 2022-09-27 | 23,250.00 | 23,850.00 | 22,700.00 | 23,850.00 | 23,325.09 | 111,182 |
| 2022-09-26 | 24,500.00 | 24,650.00 | 22,750.00 | 23,550.00 | 23,031.69 | 95,509 |
| 2022-09-23 | 25,350.00 | 25,600.00 | 24,850.00 | 25,050.00 | 24,498.68 | 54,071 |
| 2022-09-22 | 25,800.00 | 26,050.00 | 24,950.00 | 25,700.00 | 25,134.37 | 64,477 |
| 2022-09-21 | 26,500.00 | 26,550.00 | 25,800.00 | 26,200.00 | 25,623.37 | 48,595 |
| 2022-09-20 | 26,450.00 | 27,200.00 | 26,450.00 | 26,950.00 | 26,356.86 | 42,174 |
| 2022-09-19 | 26,450.00 | 26,750.00 | 26,050.00 | 26,100.00 | 25,525.57 | 33,969 |
| 2022-09-16 | 26,500.00 | 27,100.00 | 26,400.00 | 26,500.00 | 25,916.77 | 38,829 |
| 2022-09-15 | 27,800.00 | 27,800.00 | 26,900.00 | 26,900.00 | 26,307.96 | 51,177 |
| 2022-09-14 | 28,000.00 | 28,050.00 | 27,400.00 | 27,550.00 | 26,943.66 | 61,319 |
| 2022-09-13 | 27,800.00 | 29,200.00 | 27,800.00 | 29,050.00 | 28,410.64 | 86,998 |
| 2022-09-08 | 27,050.00 | 27,700.00 | 26,850.00 | 27,250.00 | 26,650.26 | 51,390 |
| 2022-09-07 | 27,000.00 | 27,200.00 | 26,450.00 | 26,800.00 | 26,210.16 | 38,983 |
| 2022-09-06 | 27,100.00 | 27,750.00 | 26,800.00 | 27,250.00 | 26,650.26 | 35,991 |
| 2022-09-05 | 26,900.00 | 27,400.00 | 26,250.00 | 26,800.00 | 26,210.16 | 54,787 |
| 2022-09-02 | 27,550.00 | 27,650.00 | 26,900.00 | 26,900.00 | 26,307.96 | 45,313 |
| 2022-09-01 | 28,350.00 | 28,600.00 | 27,450.00 | 27,450.00 | 26,845.86 | 106,292 |
| 2022-08-31 | 28,700.00 | 29,350.00 | 28,450.00 | 29,150.00 | 28,508.44 | 29,443 |
| 2022-08-30 | 28,300.00 | 29,300.00 | 28,300.00 | 29,150.00 | 28,508.44 | 34,124 |
| 2022-08-29 | 28,750.00 | 29,200.00 | 28,450.00 | 28,600.00 | 27,970.55 | 63,884 |
| 2022-08-26 | 30,500.00 | 30,950.00 | 29,750.00 | 29,850.00 | 29,193.04 | 52,346 |
| 2022-08-25 | 29,300.00 | 30,250.00 | 28,950.00 | 30,100.00 | 29,437.53 | 47,214 |
| 2022-08-24 | 29,000.00 | 29,450.00 | 28,550.00 | 29,300.00 | 28,655.14 | 47,070 |
| 2022-08-23 | 29,000.00 | 29,600.00 | 28,550.00 | 28,950.00 | 28,312.84 | 49,608 |
| 2022-08-22 | 30,950.00 | 30,950.00 | 29,700.00 | 29,700.00 | 29,046.34 | 49,595 |
| 2022-08-19 | 30,950.00 | 32,150.00 | 30,950.00 | 31,200.00 | 30,513.32 | 118,672 |
| 2022-08-18 | 30,600.00 | 31,000.00 | 30,150.00 | 30,750.00 | 30,073.23 | 45,430 |
| 2022-08-17 | 30,550.00 | 31,350.00 | 30,250.00 | 30,900.00 | 30,219.93 | 163,839 |
| 2022-08-16 | 29,450.00 | 29,700.00 | 29,150.00 | 29,450.00 | 28,801.84 | 32,890 |
| 2022-08-12 | 28,800.00 | 29,350.00 | 28,500.00 | 29,100.00 | 28,459.54 | 47,132 |
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.