ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 55,000.00 | 55,500.00 | 54,400.00 | 54,600.00 | 54,600.00 | 71,904 |
| 2026-04-17 | 56,300.00 | 56,600.00 | 54,900.00 | 55,200.00 | 55,200.00 | 113,238 |
| 2026-04-16 | 53,400.00 | 56,100.00 | 52,100.00 | 55,900.00 | 55,900.00 | 127,912 |
| 2026-04-15 | 53,300.00 | 54,700.00 | 52,000.00 | 52,500.00 | 52,500.00 | 130,936 |
| 2026-04-14 | 52,900.00 | 52,900.00 | 50,600.00 | 51,300.00 | 51,300.00 | 83,354 |
| 2026-04-13 | 49,200.00 | 52,000.00 | 49,200.00 | 50,800.00 | 50,800.00 | 53,164 |
| 2026-04-10 | 49,450.00 | 52,100.00 | 49,100.00 | 50,400.00 | 50,400.00 | 138,741 |
| 2026-04-09 | 47,750.00 | 48,600.00 | 47,100.00 | 47,350.00 | 47,350.00 | 61,291 |
| 2026-04-08 | 48,200.00 | 48,350.00 | 46,400.00 | 48,200.00 | 48,200.00 | 109,684 |
| 2026-04-07 | 47,600.00 | 47,750.00 | 44,850.00 | 45,500.00 | 45,500.00 | 44,066 |
| 2026-04-06 | 45,850.00 | 46,700.00 | 45,000.00 | 45,700.00 | 45,700.00 | 127,596 |
| 2026-04-03 | 48,400.00 | 48,650.00 | 44,700.00 | 45,650.00 | 45,650.00 | 189,611 |
| 2026-04-02 | 51,100.00 | 51,400.00 | 46,350.00 | 47,200.00 | 47,200.00 | 166,377 |
| 2026-04-01 | 49,900.00 | 51,400.00 | 49,300.00 | 51,000.00 | 51,000.00 | 151,901 |
| 2026-03-31 | 47,300.00 | 48,200.00 | 46,000.00 | 46,700.00 | 46,700.00 | 42,356 |
| 2026-03-30 | 48,850.00 | 49,200.00 | 47,300.00 | 48,300.00 | 48,300.00 | 42,585 |
| 2026-03-27 | 49,300.00 | 51,400.00 | 49,300.00 | 50,600.00 | 50,600.00 | 61,417 |
| 2026-03-26 | 53,400.00 | 53,500.00 | 50,900.00 | 51,600.00 | 51,600.00 | 96,410 |
| 2026-03-25 | 56,200.00 | 56,300.00 | 52,700.00 | 54,000.00 | 54,000.00 | 309,997 |
| 2026-03-24 | 53,000.00 | 58,400.00 | 52,700.00 | 57,400.00 | 57,400.00 | 270,419 |
| 2026-03-23 | 53,000.00 | 53,700.00 | 50,000.00 | 50,400.00 | 50,400.00 | 184,271 |
| 2026-03-20 | 57,500.00 | 57,700.00 | 55,000.00 | 55,000.00 | 55,000.00 | 75,657 |
| 2026-03-19 | 58,400.00 | 58,400.00 | 56,600.00 | 56,600.00 | 56,600.00 | 57,301 |
| 2026-03-18 | 57,800.00 | 59,300.00 | 56,900.00 | 59,300.00 | 59,300.00 | 129,899 |
| 2026-03-17 | 59,000.00 | 59,200.00 | 56,600.00 | 56,600.00 | 56,600.00 | 116,732 |
| 2026-03-16 | 58,200.00 | 59,000.00 | 56,700.00 | 58,500.00 | 58,500.00 | 69,521 |
| 2026-03-13 | 55,500.00 | 57,800.00 | 55,300.00 | 56,300.00 | 56,300.00 | 70,624 |
| 2026-03-12 | 57,800.00 | 59,200.00 | 56,900.00 | 58,000.00 | 58,000.00 | 59,382 |
| 2026-03-11 | 59,500.00 | 60,850.00 | 57,600.00 | 58,300.00 | 58,300.00 | 124,856 |
| 2026-03-10 | 58,000.00 | 59,800.00 | 57,000.00 | 59,500.00 | 59,500.00 | 200,562 |
| 2026-03-09 | 55,500.00 | 56,100.00 | 52,500.00 | 53,400.00 | 53,400.00 | 114,847 |
| 2026-03-06 | 57,700.00 | 59,300.00 | 56,300.00 | 59,300.00 | 59,300.00 | 165,897 |
| 2026-03-05 | 54,800.00 | 58,800.00 | 54,000.00 | 57,600.00 | 57,600.00 | 185,326 |
| 2026-03-04 | 54,500.00 | 57,100.00 | 50,500.00 | 51,100.00 | 51,100.00 | 144,988 |
| 2026-03-03 | 57,000.00 | 61,500.00 | 56,700.00 | 57,100.00 | 57,100.00 | 162,961 |
| 2026-02-27 | 58,400.00 | 59,600.00 | 57,700.00 | 58,400.00 | 58,400.00 | 119,275 |
| 2026-02-26 | 59,900.00 | 61,200.00 | 59,000.00 | 60,500.00 | 60,500.00 | 181,127 |
| 2026-02-25 | 61,800.00 | 62,000.00 | 58,200.00 | 58,900.00 | 58,900.00 | 105,441 |
| 2026-02-24 | 58,000.00 | 61,000.00 | 57,200.00 | 60,800.00 | 60,800.00 | 163,596 |
| 2026-02-23 | 60,600.00 | 60,600.00 | 57,900.00 | 58,600.00 | 58,600.00 | 156,889 |
| 2026-02-20 | 60,600.00 | 61,600.00 | 59,600.00 | 60,200.00 | 60,200.00 | 98,490 |
| 2026-02-19 | 61,000.00 | 61,700.00 | 59,300.00 | 61,000.00 | 61,000.00 | 142,791 |
| 2026-02-13 | 58,900.00 | 61,200.00 | 57,100.00 | 58,300.00 | 58,300.00 | 161,099 |
| 2026-02-12 | 55,900.00 | 60,200.00 | 53,600.00 | 60,000.00 | 60,000.00 | 385,234 |
| 2026-02-11 | 56,100.00 | 57,100.00 | 53,400.00 | 55,500.00 | 55,500.00 | 142,707 |
| 2026-02-10 | 59,000.00 | 59,100.00 | 56,000.00 | 57,500.00 | 57,500.00 | 108,401 |
| 2026-02-09 | 60,100.00 | 61,900.00 | 57,800.00 | 58,500.00 | 58,500.00 | 164,091 |
| 2026-02-06 | 51,700.00 | 58,000.00 | 50,700.00 | 57,000.00 | 57,000.00 | 262,863 |
| 2026-02-05 | 53,800.00 | 55,400.00 | 53,200.00 | 54,100.00 | 54,100.00 | 132,214 |
| 2026-02-04 | 56,200.00 | 57,200.00 | 55,100.00 | 56,200.00 | 56,200.00 | 123,021 |
| 2026-02-03 | 55,100.00 | 57,500.00 | 54,300.00 | 57,100.00 | 57,100.00 | 165,875 |
| 2026-02-02 | 56,300.00 | 58,500.00 | 52,600.00 | 53,500.00 | 53,500.00 | 212,845 |
| 2026-01-30 | 55,800.00 | 59,900.00 | 55,600.00 | 58,900.00 | 58,900.00 | 463,628 |
| 2026-01-29 | 56,300.00 | 56,400.00 | 52,100.00 | 55,900.00 | 55,900.00 | 322,022 |
| 2026-01-28 | 53,900.00 | 55,400.00 | 51,200.00 | 54,900.00 | 54,900.00 | 330,165 |
| 2026-01-27 | 50,500.00 | 52,400.00 | 49,850.00 | 52,100.00 | 52,100.00 | 194,267 |
| 2026-01-26 | 50,500.00 | 51,800.00 | 49,950.00 | 51,200.00 | 51,200.00 | 152,023 |
| 2026-01-23 | 49,300.00 | 52,200.00 | 48,500.00 | 49,750.00 | 49,750.00 | 234,724 |
| 2026-01-22 | 46,800.00 | 49,500.00 | 46,100.00 | 48,550.00 | 48,550.00 | 279,049 |
| 2026-01-21 | 44,600.00 | 45,750.00 | 43,350.00 | 45,550.00 | 45,550.00 | 178,401 |
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.