ENF Technology Co. Ltd historical data

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

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

← NewerPage 3 of 21 · 1,226 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.