ENF Technology Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	32,100.00	33,300.00	31,850.00	32,700.00	31,841.87	388,162
2021-11-19	29,100.00	30,800.00	29,100.00	30,800.00	29,991.73	238,277
2021-11-18	29,250.00	29,250.00	28,450.00	28,950.00	28,190.28	65,982
2021-11-17	28,750.00	29,600.00	28,500.00	29,250.00	28,482.40	110,770
2021-11-16	28,850.00	29,850.00	28,550.00	28,650.00	27,898.15	156,420
2021-11-15	28,400.00	29,600.00	28,050.00	28,700.00	27,946.84	250,077
2021-11-12	26,600.00	27,650.00	26,500.00	27,300.00	26,583.58	63,704
2021-11-11	26,100.00	26,900.00	26,050.00	26,600.00	25,901.95	58,276
2021-11-10	27,700.00	28,000.00	26,700.00	26,750.00	26,048.01	115,762
2021-11-09	28,200.00	28,950.00	27,950.00	28,100.00	27,362.58	66,836
2021-11-08	28,650.00	29,000.00	28,100.00	28,650.00	27,898.15	56,659
2021-11-05	29,050.00	29,100.00	28,550.00	28,650.00	27,898.15	43,915
2021-11-04	29,350.00	29,450.00	28,650.00	28,750.00	27,995.53	46,744
2021-11-03	29,500.00	29,500.00	28,700.00	29,000.00	28,238.97	52,832
2021-11-02	29,000.00	29,700.00	29,000.00	29,150.00	28,385.03	57,238
2021-11-01	28,900.00	29,350.00	28,900.00	28,950.00	28,190.28	29,666
2021-10-29	29,850.00	30,000.00	28,900.00	28,900.00	28,141.59	86,531
2021-10-28	29,700.00	30,250.00	29,150.00	29,700.00	28,920.60	83,190
2021-10-27	29,800.00	30,000.00	29,000.00	29,350.00	28,579.78	55,839
2021-10-26	29,300.00	30,100.00	29,100.00	29,950.00	29,164.04	89,205
2021-10-25	28,850.00	29,150.00	28,250.00	29,100.00	28,336.34	45,123
2021-10-22	28,400.00	28,900.00	28,400.00	28,850.00	28,092.90	53,661
2021-10-21	29,000.00	29,400.00	28,800.00	28,800.00	28,044.21	43,012

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.