ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 46,700.00 | 46,800.00 | 44,700.00 | 46,050.00 | 46,050.00 | 115,246 |
| 2026-01-19 | 46,950.00 | 47,550.00 | 46,350.00 | 46,650.00 | 46,650.00 | 85,419 |
| 2026-01-16 | 47,900.00 | 48,150.00 | 46,100.00 | 47,300.00 | 47,300.00 | 91,419 |
| 2026-01-15 | 45,700.00 | 47,300.00 | 45,100.00 | 46,300.00 | 46,300.00 | 94,664 |
| 2026-01-14 | 46,550.00 | 47,050.00 | 45,800.00 | 46,400.00 | 46,400.00 | 48,550 |
| 2026-01-13 | 46,750.00 | 47,350.00 | 45,150.00 | 45,950.00 | 45,950.00 | 89,828 |
| 2026-01-12 | 47,800.00 | 48,500.00 | 45,700.00 | 46,300.00 | 46,300.00 | 94,803 |
| 2026-01-09 | 47,700.00 | 48,300.00 | 46,800.00 | 47,400.00 | 47,400.00 | 87,405 |
| 2026-01-08 | 50,600.00 | 52,500.00 | 48,400.00 | 48,450.00 | 48,450.00 | 142,407 |
| 2026-01-07 | 51,400.00 | 53,300.00 | 50,000.00 | 50,900.00 | 50,900.00 | 236,741 |
| 2026-01-06 | 49,350.00 | 50,800.00 | 47,800.00 | 50,500.00 | 50,500.00 | 125,347 |
| 2026-01-05 | 51,100.00 | 51,700.00 | 48,850.00 | 49,500.00 | 49,500.00 | 140,050 |
| 2026-01-02 | 46,750.00 | 49,600.00 | 46,400.00 | 49,450.00 | 49,450.00 | 160,984 |
| 2025-12-30 | 46,100.00 | 48,550.00 | 46,100.00 | 47,000.00 | 47,000.00 | 66,672 |
| 2025-12-29 | 47,650.00 | 49,000.00 | 46,650.00 | 46,800.00 | 46,800.00 | 83,886 |
| 2025-12-26 | 46,150.00 | 47,300.00 | 45,950.00 | 46,800.00 | 46,600.00 | 62,698 |
| 2025-12-24 | 46,850.00 | 47,000.00 | 45,800.00 | 46,050.00 | 45,853.21 | 38,681 |
| 2025-12-23 | 46,900.00 | 46,900.00 | 46,100.00 | 46,400.00 | 46,201.71 | 43,121 |
| 2025-12-22 | 47,050.00 | 47,300.00 | 46,200.00 | 46,600.00 | 46,400.85 | 53,178 |
| 2025-12-19 | 44,950.00 | 47,000.00 | 44,500.00 | 46,250.00 | 46,052.35 | 121,980 |
| 2025-12-18 | 43,250.00 | 44,100.00 | 42,950.00 | 44,000.00 | 43,811.97 | 51,575 |
| 2025-12-17 | 43,150.00 | 44,700.00 | 43,150.00 | 44,150.00 | 43,961.32 | 41,734 |
| 2025-12-16 | 43,750.00 | 44,000.00 | 42,800.00 | 43,100.00 | 42,915.81 | 46,289 |
| 2025-12-15 | 43,500.00 | 43,850.00 | 42,600.00 | 43,600.00 | 43,413.68 | 90,279 |
| 2025-12-12 | 44,600.00 | 45,650.00 | 43,950.00 | 45,350.00 | 45,156.20 | 66,960 |
| 2025-12-11 | 45,750.00 | 46,300.00 | 44,550.00 | 44,650.00 | 44,459.19 | 74,001 |
| 2025-12-10 | 46,450.00 | 47,050.00 | 45,350.00 | 45,450.00 | 45,255.77 | 53,710 |
| 2025-12-09 | 46,450.00 | 46,600.00 | 45,900.00 | 46,400.00 | 46,201.71 | 44,159 |
| 2025-12-08 | 46,400.00 | 46,450.00 | 45,050.00 | 46,350.00 | 46,151.92 | 62,082 |
| 2025-12-05 | 45,100.00 | 45,650.00 | 44,600.00 | 45,600.00 | 45,405.13 | 58,701 |
| 2025-12-04 | 46,700.00 | 46,700.00 | 44,150.00 | 45,550.00 | 45,355.34 | 170,980 |
| 2025-12-03 | 48,600.00 | 48,700.00 | 47,050.00 | 47,300.00 | 47,097.86 | 85,680 |
| 2025-12-02 | 49,550.00 | 49,650.00 | 47,350.00 | 48,050.00 | 47,844.66 | 186,315 |
| 2025-12-01 | 46,100.00 | 48,100.00 | 45,300.00 | 47,250.00 | 47,048.08 | 201,493 |
| 2025-11-28 | 44,250.00 | 45,300.00 | 43,400.00 | 44,700.00 | 44,508.97 | 61,771 |
| 2025-11-27 | 43,500.00 | 44,100.00 | 43,100.00 | 43,750.00 | 43,563.03 | 70,199 |
| 2025-11-26 | 43,900.00 | 43,900.00 | 41,850.00 | 43,100.00 | 42,915.81 | 81,917 |
| 2025-11-25 | 44,050.00 | 44,800.00 | 42,700.00 | 43,100.00 | 42,915.81 | 79,314 |
| 2025-11-24 | 42,000.00 | 43,900.00 | 41,400.00 | 42,750.00 | 42,567.31 | 91,630 |
| 2025-11-21 | 41,400.00 | 42,500.00 | 41,050.00 | 41,550.00 | 41,372.44 | 207,272 |
| 2025-11-20 | 47,250.00 | 47,300.00 | 43,850.00 | 44,550.00 | 44,359.62 | 170,570 |
| 2025-11-19 | 45,950.00 | 46,300.00 | 43,500.00 | 45,750.00 | 45,554.49 | 163,685 |
| 2025-11-18 | 47,300.00 | 48,200.00 | 45,450.00 | 46,450.00 | 46,251.50 | 190,527 |
| 2025-11-17 | 47,000.00 | 48,950.00 | 46,450.00 | 48,550.00 | 48,342.52 | 129,205 |
| 2025-11-14 | 46,000.00 | 47,000.00 | 45,250.00 | 46,200.00 | 46,002.56 | 175,379 |
| 2025-11-13 | 46,250.00 | 47,400.00 | 46,000.00 | 47,150.00 | 46,948.50 | 115,752 |
| 2025-11-12 | 48,650.00 | 48,650.00 | 45,350.00 | 46,500.00 | 46,301.28 | 289,071 |
| 2025-11-11 | 48,300.00 | 50,100.00 | 48,300.00 | 49,000.00 | 48,790.60 | 134,851 |
| 2025-11-10 | 47,450.00 | 48,050.00 | 46,500.00 | 47,650.00 | 47,446.37 | 114,532 |
| 2025-11-07 | 48,450.00 | 49,150.00 | 46,300.00 | 47,600.00 | 47,396.58 | 107,384 |
| 2025-11-06 | 49,150.00 | 50,300.00 | 47,300.00 | 49,550.00 | 49,338.25 | 160,297 |
| 2025-11-05 | 48,900.00 | 49,150.00 | 46,000.00 | 48,050.00 | 47,844.66 | 200,578 |
| 2025-11-04 | 49,900.00 | 51,000.00 | 49,000.00 | 50,300.00 | 50,085.04 | 311,035 |
| 2025-11-03 | 49,350.00 | 49,500.00 | 48,350.00 | 49,200.00 | 48,989.74 | 169,586 |
| 2025-10-31 | 49,050.00 | 49,900.00 | 48,600.00 | 49,650.00 | 49,437.82 | 118,544 |
| 2025-10-30 | 49,900.00 | 50,300.00 | 48,550.00 | 48,850.00 | 48,641.24 | 193,753 |
| 2025-10-29 | 50,200.00 | 51,200.00 | 49,350.00 | 50,400.00 | 50,184.62 | 184,889 |
| 2025-10-28 | 50,400.00 | 50,900.00 | 48,600.00 | 49,300.00 | 49,089.32 | 188,484 |
| 2025-10-27 | 51,200.00 | 52,000.00 | 49,900.00 | 50,400.00 | 50,184.62 | 138,787 |
| 2025-10-24 | 51,800.00 | 52,100.00 | 49,200.00 | 49,500.00 | 49,288.46 | 309,937 |
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.