ENF Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	28,800.00	29,350.00	28,500.00	29,100.00	28,459.54	47,132
2022-08-11	28,950.00	29,900.00	28,550.00	29,200.00	28,557.34	75,552
2022-08-10	28,700.00	29,100.00	28,250.00	28,400.00	27,774.95	43,678
2022-08-09	29,750.00	29,800.00	28,700.00	28,950.00	28,312.84	46,429
2022-08-08	29,650.00	30,000.00	29,200.00	29,750.00	29,095.24	41,992
2022-08-05	29,850.00	30,300.00	29,850.00	30,200.00	29,535.33	26,154
2022-08-04	30,000.00	30,300.00	29,850.00	30,200.00	29,535.33	36,431
2022-08-03	30,150.00	30,450.00	29,900.00	30,200.00	29,535.33	18,696
2022-08-02	30,150.00	30,650.00	29,800.00	30,400.00	29,730.93	27,591
2022-08-01	30,550.00	31,100.00	29,950.00	30,650.00	29,975.43	29,362
2022-07-29	30,850.00	31,100.00	30,100.00	30,550.00	29,877.63	24,306
2022-07-28	30,750.00	31,300.00	30,000.00	30,450.00	29,779.83	37,545
2022-07-27	30,400.00	30,600.00	29,900.00	30,300.00	29,633.13	24,637
2022-07-26	30,250.00	30,800.00	29,900.00	30,700.00	30,024.33	29,094
2022-07-25	29,650.00	30,900.00	29,600.00	30,600.00	29,926.53	76,374
2022-07-22	30,050.00	30,400.00	29,650.00	30,000.00	29,339.73	68,210
2022-07-21	28,100.00	30,200.00	28,050.00	29,800.00	29,144.14	125,058
2022-07-20	28,350.00	28,400.00	27,550.00	27,900.00	27,285.95	53,817
2022-07-19	26,450.00	27,550.00	26,400.00	27,500.00	26,894.76	33,979
2022-07-18	26,750.00	26,950.00	26,400.00	26,850.00	26,259.06	40,152
2022-07-15	26,150.00	26,500.00	25,050.00	26,100.00	25,525.57	40,166
2022-07-14	25,700.00	26,250.00	25,450.00	25,900.00	25,329.97	68,382
2022-07-13	25,600.00	26,250.00	25,600.00	26,000.00	25,427.77	40,581
2022-07-12	26,550.00	27,000.00	25,050.00	26,000.00	25,427.77	110,986
2022-07-11	27,650.00	27,700.00	26,950.00	27,000.00	26,405.76	62,535
2022-07-08	27,900.00	28,250.00	27,650.00	27,650.00	27,041.46	39,074
2022-07-07	27,650.00	28,150.00	27,350.00	27,600.00	26,992.56	68,911
2022-07-06	28,100.00	28,500.00	27,500.00	27,500.00	26,894.76	49,221
2022-07-05	27,600.00	28,700.00	27,550.00	28,500.00	27,872.75	50,714
2022-07-04	27,750.00	28,300.00	26,800.00	27,300.00	26,699.16	90,173
2022-07-01	28,650.00	29,150.00	27,400.00	28,000.00	27,383.75	106,074
2022-06-30	29,150.00	29,400.00	28,000.00	29,000.00	28,361.74	62,112
2022-06-29	30,000.00	30,000.00	29,000.00	29,550.00	28,899.64	36,405
2022-06-28	30,350.00	30,850.00	29,850.00	30,150.00	29,486.43	29,746
2022-06-27	30,100.00	30,950.00	29,750.00	30,250.00	29,584.23	54,070
2022-06-24	28,250.00	30,050.00	28,200.00	30,000.00	29,339.73	53,824
2022-06-23	29,100.00	29,800.00	27,600.00	27,950.00	27,334.85	149,285
2022-06-22	31,400.00	31,550.00	28,750.00	29,200.00	28,557.34	128,332
2022-06-21	31,450.00	31,600.00	30,550.00	31,300.00	30,611.12	69,775
2022-06-20	33,050.00	33,050.00	30,800.00	31,450.00	30,757.82	97,801
2022-06-17	33,000.00	33,800.00	30,550.00	32,650.00	31,931.41	202,729
2022-06-16	34,750.00	34,800.00	33,050.00	34,000.00	33,251.70	94,935
2022-06-15	34,250.00	34,700.00	32,900.00	34,250.00	33,496.20	75,136
2022-06-14	32,200.00	34,900.00	32,200.00	34,600.00	33,838.49	161,172
2022-06-13	33,100.00	33,800.00	31,850.00	33,300.00	32,567.11	154,201
2022-06-10	33,100.00	34,500.00	33,000.00	33,950.00	33,202.80	52,471
2022-06-09	33,450.00	33,700.00	32,950.00	33,650.00	32,909.40	54,392
2022-06-08	33,800.00	34,500.00	33,600.00	33,750.00	33,007.20	32,979
2022-06-07	34,550.00	34,900.00	33,350.00	34,100.00	33,349.50	109,382
2022-06-03	35,050.00	35,550.00	34,600.00	34,900.00	34,131.89	42,913
2022-06-02	34,650.00	35,000.00	34,500.00	34,650.00	33,887.39	31,246
2022-05-31	34,300.00	34,900.00	34,050.00	34,750.00	33,985.19	53,477
2022-05-30	34,050.00	35,300.00	33,750.00	34,300.00	33,545.10	113,279
2022-05-27	34,500.00	34,700.00	33,800.00	34,000.00	33,251.70	41,166
2022-05-26	34,550.00	35,300.00	33,650.00	33,850.00	33,105.00	120,420
2022-05-25	34,400.00	35,250.00	34,100.00	34,650.00	33,887.39	63,548
2022-05-24	35,650.00	35,650.00	34,250.00	34,350.00	33,594.00	100,343
2022-05-23	35,400.00	36,550.00	34,600.00	35,650.00	34,865.38	127,151
2022-05-20	34,350.00	35,600.00	34,350.00	35,600.00	34,816.49	74,646
2022-05-19	33,550.00	34,500.00	33,450.00	34,300.00	33,545.10	99,390

← NewerPage 18 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.