ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 36,000.00 | 36,150.00 | 34,250.00 | 34,700.00 | 33,936.29 | 94,746 |
| 2022-05-17 | 35,800.00 | 36,250.00 | 35,350.00 | 35,450.00 | 34,669.79 | 94,195 |
| 2022-05-16 | 36,600.00 | 36,700.00 | 35,600.00 | 35,750.00 | 34,963.18 | 79,349 |
| 2022-05-13 | 35,400.00 | 36,400.00 | 35,300.00 | 36,200.00 | 35,403.28 | 112,415 |
| 2022-05-12 | 35,200.00 | 36,500.00 | 35,000.00 | 35,650.00 | 34,865.38 | 145,994 |
| 2022-05-11 | 34,100.00 | 35,900.00 | 33,800.00 | 35,850.00 | 35,060.98 | 122,366 |
| 2022-05-10 | 33,150.00 | 34,950.00 | 32,900.00 | 34,400.00 | 33,642.90 | 107,585 |
| 2022-05-09 | 34,650.00 | 34,950.00 | 33,700.00 | 34,400.00 | 33,642.90 | 91,388 |
| 2022-05-06 | 34,250.00 | 35,600.00 | 34,150.00 | 35,400.00 | 34,620.89 | 55,288 |
| 2022-05-04 | 35,850.00 | 35,850.00 | 34,550.00 | 34,800.00 | 34,034.09 | 72,521 |
| 2022-05-03 | 35,500.00 | 36,300.00 | 35,050.00 | 35,850.00 | 35,060.98 | 115,656 |
| 2022-05-02 | 34,550.00 | 35,450.00 | 34,150.00 | 35,450.00 | 34,669.79 | 62,945 |
| 2022-04-29 | 34,400.00 | 35,250.00 | 33,750.00 | 35,250.00 | 34,474.19 | 79,049 |
| 2022-04-28 | 35,150.00 | 35,500.00 | 33,950.00 | 34,400.00 | 33,642.90 | 58,623 |
| 2022-04-27 | 33,850.00 | 35,350.00 | 33,850.00 | 35,000.00 | 34,229.69 | 89,626 |
| 2022-04-26 | 34,300.00 | 35,100.00 | 33,700.00 | 35,000.00 | 34,229.69 | 91,261 |
| 2022-04-25 | 34,650.00 | 36,100.00 | 33,950.00 | 33,950.00 | 33,202.80 | 172,442 |
| 2022-04-22 | 34,400.00 | 35,700.00 | 33,800.00 | 35,400.00 | 34,620.89 | 163,755 |
| 2022-04-21 | 35,250.00 | 35,650.00 | 34,600.00 | 34,600.00 | 33,838.49 | 70,537 |
| 2022-04-20 | 34,300.00 | 35,450.00 | 33,950.00 | 35,150.00 | 34,376.39 | 135,203 |
| 2022-04-19 | 34,000.00 | 34,800.00 | 33,600.00 | 34,350.00 | 33,594.00 | 87,989 |
| 2022-04-18 | 33,700.00 | 34,550.00 | 33,350.00 | 34,300.00 | 33,545.10 | 109,390 |
| 2022-04-15 | 34,250.00 | 34,600.00 | 33,750.00 | 34,250.00 | 33,496.20 | 116,655 |
| 2022-04-14 | 34,800.00 | 35,400.00 | 34,350.00 | 34,550.00 | 33,789.59 | 241,219 |
| 2022-04-13 | 33,400.00 | 34,950.00 | 33,200.00 | 34,800.00 | 34,034.09 | 387,458 |
| 2022-04-12 | 30,000.00 | 33,850.00 | 29,750.00 | 33,650.00 | 32,909.40 | 864,880 |
| 2022-04-11 | 28,450.00 | 30,200.00 | 28,450.00 | 30,150.00 | 29,486.43 | 113,613 |
| 2022-04-08 | 28,200.00 | 28,800.00 | 28,100.00 | 28,800.00 | 28,166.15 | 36,529 |
| 2022-04-07 | 28,050.00 | 28,250.00 | 27,850.00 | 28,150.00 | 27,530.45 | 34,483 |
| 2022-04-06 | 28,900.00 | 29,050.00 | 28,050.00 | 28,200.00 | 27,579.35 | 77,341 |
| 2022-04-05 | 28,950.00 | 29,400.00 | 28,900.00 | 29,200.00 | 28,557.34 | 27,457 |
| 2022-04-04 | 28,900.00 | 29,500.00 | 28,550.00 | 29,150.00 | 28,508.44 | 37,716 |
| 2022-04-01 | 29,400.00 | 29,400.00 | 28,900.00 | 28,900.00 | 28,263.94 | 45,742 |
| 2022-03-31 | 29,300.00 | 29,600.00 | 29,250.00 | 29,500.00 | 28,850.74 | 24,520 |
| 2022-03-30 | 29,650.00 | 29,950.00 | 29,450.00 | 29,600.00 | 28,948.54 | 75,993 |
| 2022-03-29 | 29,250.00 | 29,800.00 | 29,250.00 | 29,600.00 | 28,948.54 | 45,923 |
| 2022-03-28 | 29,400.00 | 29,550.00 | 28,950.00 | 29,200.00 | 28,557.34 | 68,541 |
| 2022-03-25 | 29,100.00 | 29,750.00 | 28,900.00 | 29,400.00 | 28,752.94 | 166,414 |
| 2022-03-24 | 28,350.00 | 28,850.00 | 28,250.00 | 28,700.00 | 28,068.35 | 66,125 |
| 2022-03-23 | 28,500.00 | 29,000.00 | 28,150.00 | 28,700.00 | 28,068.35 | 67,331 |
| 2022-03-22 | 28,100.00 | 28,600.00 | 28,100.00 | 28,500.00 | 27,872.75 | 27,217 |
| 2022-03-21 | 28,850.00 | 28,850.00 | 28,100.00 | 28,200.00 | 27,579.35 | 35,473 |
| 2022-03-18 | 27,600.00 | 28,600.00 | 27,300.00 | 28,500.00 | 27,872.75 | 66,121 |
| 2022-03-17 | 27,950.00 | 28,300.00 | 27,850.00 | 28,050.00 | 27,432.65 | 58,900 |
| 2022-03-16 | 26,800.00 | 27,500.00 | 26,700.00 | 27,400.00 | 26,796.96 | 56,013 |
| 2022-03-15 | 26,450.00 | 26,550.00 | 26,050.00 | 26,300.00 | 25,721.17 | 42,754 |
| 2022-03-14 | 27,750.00 | 27,750.00 | 26,300.00 | 26,450.00 | 25,867.87 | 117,058 |
| 2022-03-11 | 28,100.00 | 28,250.00 | 27,550.00 | 27,650.00 | 27,041.46 | 40,941 |
| 2022-03-10 | 27,350.00 | 28,500.00 | 27,350.00 | 28,350.00 | 27,726.05 | 82,309 |
| 2022-03-08 | 26,700.00 | 27,150.00 | 26,600.00 | 26,850.00 | 26,259.06 | 42,101 |
| 2022-03-07 | 28,150.00 | 28,250.00 | 27,050.00 | 27,350.00 | 26,748.06 | 119,023 |
| 2022-03-04 | 29,300.00 | 29,300.00 | 28,600.00 | 28,850.00 | 28,215.04 | 56,154 |
| 2022-03-03 | 29,050.00 | 29,550.00 | 29,000.00 | 29,400.00 | 28,752.94 | 53,048 |
| 2022-03-02 | 28,400.00 | 29,050.00 | 28,200.00 | 28,900.00 | 28,263.94 | 61,775 |
| 2022-02-28 | 27,600.00 | 28,800.00 | 27,450.00 | 28,650.00 | 28,019.45 | 130,261 |
| 2022-02-25 | 28,700.00 | 28,700.00 | 28,100.00 | 28,650.00 | 28,019.45 | 70,692 |
| 2022-02-24 | 28,200.00 | 28,700.00 | 27,600.00 | 27,700.00 | 27,090.36 | 152,681 |
| 2022-02-23 | 29,150.00 | 29,400.00 | 28,350.00 | 28,750.00 | 28,117.25 | 147,236 |
| 2022-02-22 | 29,100.00 | 29,350.00 | 28,800.00 | 29,050.00 | 28,410.64 | 68,041 |
| 2022-02-21 | 29,650.00 | 29,750.00 | 29,100.00 | 29,350.00 | 28,704.04 | 33,692 |
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.