ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 39,250.00 | 40,000.00 | 37,900.00 | 38,750.00 | 38,750.00 | 147,441 |
| 2026-07-16 | 41,050.00 | 41,050.00 | 38,800.00 | 40,250.00 | 40,250.00 | 53,021 |
| 2026-07-15 | 41,750.00 | 43,250.00 | 40,950.00 | 42,250.00 | 42,250.00 | 79,252 |
| 2026-07-14 | 40,000.00 | 41,100.00 | 37,600.00 | 39,750.00 | 39,750.00 | 85,956 |
| 2026-07-13 | 42,200.00 | 44,700.00 | 40,400.00 | 40,550.00 | 40,550.00 | 93,485 |
| 2026-07-10 | 39,650.00 | 42,850.00 | 39,650.00 | 42,150.00 | 42,150.00 | 70,828 |
| 2026-07-09 | 36,850.00 | 40,150.00 | 36,850.00 | 38,600.00 | 38,600.00 | 103,309 |
| 2026-07-08 | 38,050.00 | 39,750.00 | 36,500.00 | 36,800.00 | 36,800.00 | 123,821 |
| 2026-07-07 | 40,000.00 | 41,200.00 | 38,400.00 | 39,250.00 | 39,250.00 | 89,919 |
| 2026-07-06 | 41,650.00 | 42,100.00 | 39,350.00 | 40,750.00 | 40,750.00 | 87,500 |
| 2026-07-03 | 40,750.00 | 41,650.00 | 38,850.00 | 41,150.00 | 41,150.00 | 92,803 |
| 2026-07-02 | 44,400.00 | 44,400.00 | 40,300.00 | 40,650.00 | 40,650.00 | 116,462 |
| 2026-07-01 | 46,400.00 | 48,650.00 | 45,100.00 | 45,900.00 | 45,900.00 | 124,839 |
| 2026-06-30 | 45,600.00 | 48,200.00 | 44,350.00 | 45,900.00 | 45,900.00 | 112,576 |
| 2026-06-29 | 44,200.00 | 46,000.00 | 43,000.00 | 45,350.00 | 45,350.00 | 139,921 |
| 2026-06-26 | 43,800.00 | 46,500.00 | 43,000.00 | 43,400.00 | 43,400.00 | 140,663 |
| 2026-06-25 | 47,050.00 | 47,450.00 | 43,850.00 | 44,200.00 | 44,200.00 | 146,545 |
| 2026-06-24 | 45,900.00 | 47,700.00 | 43,900.00 | 45,800.00 | 45,800.00 | 112,480 |
| 2026-06-23 | 50,400.00 | 50,900.00 | 45,400.00 | 47,150.00 | 47,150.00 | 130,079 |
| 2026-06-22 | 49,600.00 | 52,400.00 | 49,600.00 | 51,500.00 | 51,500.00 | 73,872 |
| 2026-06-19 | 54,000.00 | 54,900.00 | 49,150.00 | 50,700.00 | 50,700.00 | 149,107 |
| 2026-06-18 | 52,700.00 | 54,000.00 | 51,400.00 | 53,300.00 | 53,300.00 | 114,854 |
| 2026-06-17 | 50,800.00 | 55,500.00 | 49,500.00 | 53,500.00 | 53,500.00 | 272,604 |
| 2026-06-16 | 52,100.00 | 56,600.00 | 50,500.00 | 50,700.00 | 50,700.00 | 139,734 |
| 2026-06-15 | 52,500.00 | 53,500.00 | 51,400.00 | 51,700.00 | 51,700.00 | 123,180 |
| 2026-06-12 | 49,500.00 | 53,900.00 | 48,300.00 | 52,000.00 | 52,000.00 | 286,640 |
| 2026-06-11 | 41,950.00 | 46,450.00 | 41,450.00 | 46,450.00 | 46,450.00 | 158,121 |
| 2026-06-10 | 42,050.00 | 45,300.00 | 41,200.00 | 43,100.00 | 43,100.00 | 166,831 |
| 2026-06-09 | 39,650.00 | 43,600.00 | 39,650.00 | 42,450.00 | 42,450.00 | 119,633 |
| 2026-06-08 | 39,400.00 | 40,700.00 | 38,100.00 | 39,000.00 | 39,000.00 | 114,661 |
| 2026-06-05 | 44,400.00 | 44,400.00 | 41,700.00 | 41,900.00 | 41,900.00 | 80,054 |
| 2026-06-04 | 44,350.00 | 46,750.00 | 42,400.00 | 44,950.00 | 44,950.00 | 143,556 |
| 2026-06-02 | 43,250.00 | 43,850.00 | 40,500.00 | 41,300.00 | 41,300.00 | 132,187 |
| 2026-06-01 | 44,000.00 | 44,900.00 | 42,550.00 | 43,000.00 | 43,000.00 | 86,569 |
| 2026-05-29 | 46,850.00 | 47,000.00 | 43,700.00 | 43,950.00 | 43,950.00 | 113,901 |
| 2026-05-28 | 47,900.00 | 47,900.00 | 44,100.00 | 46,150.00 | 46,150.00 | 126,328 |
| 2026-05-27 | 51,700.00 | 51,700.00 | 47,700.00 | 48,200.00 | 48,200.00 | 159,823 |
| 2026-05-26 | 51,600.00 | 52,700.00 | 49,600.00 | 50,100.00 | 50,100.00 | 100,388 |
| 2026-05-22 | 48,700.00 | 51,000.00 | 47,900.00 | 50,400.00 | 50,400.00 | 112,341 |
| 2026-05-21 | 46,050.00 | 48,300.00 | 45,300.00 | 47,900.00 | 47,900.00 | 117,401 |
| 2026-05-20 | 44,700.00 | 45,000.00 | 42,550.00 | 44,100.00 | 44,100.00 | 131,579 |
| 2026-05-19 | 45,900.00 | 46,350.00 | 44,150.00 | 44,850.00 | 44,850.00 | 153,900 |
| 2026-05-18 | 46,200.00 | 47,100.00 | 43,400.00 | 46,550.00 | 46,550.00 | 150,689 |
| 2026-05-15 | 52,500.00 | 52,600.00 | 45,300.00 | 45,900.00 | 45,900.00 | 445,314 |
| 2026-05-14 | 53,500.00 | 55,300.00 | 50,800.00 | 52,200.00 | 52,200.00 | 278,272 |
| 2026-05-13 | 51,700.00 | 53,900.00 | 49,600.00 | 52,400.00 | 52,400.00 | 232,039 |
| 2026-05-12 | 57,200.00 | 58,300.00 | 50,500.00 | 51,300.00 | 51,300.00 | 300,741 |
| 2026-05-11 | 57,600.00 | 58,200.00 | 55,700.00 | 56,600.00 | 56,600.00 | 97,017 |
| 2026-05-08 | 56,200.00 | 56,800.00 | 54,100.00 | 55,900.00 | 55,900.00 | 120,165 |
| 2026-05-07 | 58,300.00 | 58,900.00 | 55,850.00 | 57,800.00 | 57,800.00 | 168,740 |
| 2026-05-06 | 60,200.00 | 61,200.00 | 57,100.00 | 57,600.00 | 57,600.00 | 181,067 |
| 2026-05-04 | 59,400.00 | 60,100.00 | 56,500.00 | 57,900.00 | 57,900.00 | 185,126 |
| 2026-04-30 | 60,700.00 | 60,700.00 | 57,100.00 | 57,900.00 | 57,900.00 | 101,058 |
| 2026-04-29 | 60,500.00 | 61,800.00 | 59,500.00 | 60,300.00 | 60,300.00 | 165,130 |
| 2026-04-28 | 62,300.00 | 62,900.00 | 61,100.00 | 61,800.00 | 61,800.00 | 87,460 |
| 2026-04-27 | 64,700.00 | 65,000.00 | 60,700.00 | 62,500.00 | 62,500.00 | 125,927 |
| 2026-04-24 | 60,100.00 | 64,800.00 | 60,100.00 | 62,700.00 | 62,700.00 | 214,583 |
| 2026-04-23 | 58,700.00 | 61,100.00 | 57,500.00 | 60,200.00 | 60,200.00 | 198,138 |
| 2026-04-22 | 55,700.00 | 57,900.00 | 55,300.00 | 57,900.00 | 57,900.00 | 106,147 |
| 2026-04-21 | 55,500.00 | 56,800.00 | 55,500.00 | 56,200.00 | 56,200.00 | 97,027 |
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.