ENF Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	29,500.00	29,900.00	29,100.00	29,850.00	29,193.04	50,336
2022-02-17	30,200.00	30,600.00	29,350.00	29,800.00	29,144.14	89,906
2022-02-16	30,100.00	30,400.00	29,650.00	30,250.00	29,584.23	55,891
2022-02-15	29,600.00	30,250.00	29,150.00	29,150.00	28,508.44	94,951
2022-02-14	29,600.00	30,250.00	29,500.00	29,800.00	29,144.14	90,875
2022-02-11	30,900.00	31,800.00	30,000.00	30,000.00	29,339.73	103,642
2022-02-10	32,450.00	32,600.00	31,500.00	31,500.00	30,806.72	78,021
2022-02-09	31,600.00	32,200.00	31,400.00	32,200.00	31,491.32	50,635
2022-02-08	31,500.00	32,000.00	30,900.00	31,100.00	30,415.53	72,999
2022-02-07	31,800.00	31,900.00	30,800.00	31,800.00	31,100.12	66,184
2022-02-04	31,200.00	32,000.00	31,000.00	31,800.00	31,100.12	64,109
2022-02-03	31,000.00	31,750.00	30,700.00	31,350.00	30,660.02	86,256
2022-01-28	29,550.00	30,550.00	29,000.00	30,450.00	29,779.83	69,320
2022-01-27	31,000.00	31,250.00	29,400.00	29,400.00	28,752.94	123,895
2022-01-26	31,300.00	31,700.00	30,750.00	31,100.00	30,415.53	84,977
2022-01-25	32,450.00	32,700.00	30,700.00	31,250.00	30,562.22	125,521
2022-01-24	32,300.00	32,750.00	31,600.00	32,600.00	31,882.51	104,651
2022-01-21	33,700.00	33,750.00	32,200.00	32,800.00	32,078.11	141,115
2022-01-20	33,550.00	34,200.00	33,000.00	34,200.00	33,447.30	77,003
2022-01-19	33,600.00	34,150.00	33,200.00	33,350.00	32,616.01	67,410
2022-01-18	34,100.00	35,100.00	33,600.00	33,800.00	33,056.10	113,812
2022-01-17	35,200.00	35,350.00	34,000.00	34,300.00	33,545.10	151,337
2022-01-14	35,100.00	36,000.00	34,850.00	35,650.00	34,865.38	112,742
2022-01-13	36,200.00	36,450.00	35,300.00	35,650.00	34,865.38	181,652
2022-01-12	34,250.00	36,450.00	33,750.00	36,300.00	35,501.08	427,772
2022-01-11	32,000.00	34,650.00	32,000.00	34,150.00	33,398.40	205,166
2022-01-10	32,900.00	33,000.00	31,850.00	32,100.00	31,393.52	64,387
2022-01-07	32,400.00	33,350.00	32,250.00	33,100.00	32,371.51	48,557
2022-01-06	32,750.00	33,250.00	32,200.00	32,300.00	31,589.11	71,976
2022-01-05	34,100.00	34,100.00	33,150.00	33,350.00	32,616.01	83,269
2022-01-04	34,500.00	34,500.00	33,550.00	34,100.00	33,349.50	64,735
2022-01-03	34,500.00	34,550.00	33,450.00	34,050.00	33,300.60	80,094
2021-12-30	34,000.00	34,450.00	33,300.00	34,250.00	33,496.20	122,600
2021-12-29	34,850.00	35,400.00	33,700.00	34,250.00	33,496.20	173,009
2021-12-28	34,100.00	35,100.00	34,100.00	34,650.00	33,740.70	156,849
2021-12-27	33,600.00	34,550.00	33,150.00	34,400.00	33,497.26	193,664
2021-12-24	32,800.00	33,500.00	32,750.00	33,450.00	32,572.19	149,784
2021-12-23	32,750.00	33,300.00	32,350.00	32,500.00	31,647.12	136,553
2021-12-22	32,100.00	33,000.00	31,950.00	32,700.00	31,841.87	211,221
2021-12-21	31,100.00	31,850.00	30,500.00	31,700.00	30,868.11	107,559
2021-12-20	29,950.00	31,550.00	29,950.00	30,650.00	29,845.67	142,902
2021-12-17	29,900.00	30,400.00	29,700.00	29,900.00	29,115.35	50,195
2021-12-16	30,650.00	30,950.00	30,150.00	30,300.00	29,504.85	57,761
2021-12-15	30,000.00	30,400.00	29,900.00	29,950.00	29,164.04	45,123
2021-12-14	29,800.00	30,450.00	29,800.00	30,450.00	29,650.91	47,640
2021-12-13	30,500.00	30,950.00	30,050.00	30,400.00	29,602.23	70,642
2021-12-10	30,300.00	30,500.00	30,000.00	30,250.00	29,456.16	48,604
2021-12-09	30,650.00	31,050.00	30,350.00	30,700.00	29,894.35	60,989
2021-12-08	31,300.00	31,500.00	30,150.00	30,650.00	29,845.67	105,245
2021-12-07	30,450.00	31,000.00	29,950.00	30,550.00	29,748.29	74,327
2021-12-06	29,800.00	30,850.00	29,800.00	30,550.00	29,748.29	103,046
2021-12-03	30,100.00	30,500.00	29,700.00	30,400.00	29,602.23	66,284
2021-12-02	28,950.00	30,450.00	28,800.00	30,300.00	29,504.85	164,716
2021-12-01	27,350.00	29,400.00	26,750.00	29,250.00	28,482.40	183,638
2021-11-30	28,250.00	28,800.00	26,500.00	27,350.00	26,632.27	294,694
2021-11-29	27,600.00	28,650.00	27,600.00	28,050.00	27,313.90	117,709
2021-11-26	30,050.00	30,250.00	28,650.00	28,750.00	27,995.53	213,738
2021-11-25	31,300.00	31,350.00	30,100.00	30,200.00	29,407.47	153,613
2021-11-24	33,150.00	33,150.00	30,750.00	31,200.00	30,381.23	307,243
2021-11-23	32,350.00	33,500.00	32,150.00	32,900.00	32,036.62	188,115

← NewerPage 20 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.