ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 50,700.00 | 51,000.00 | 49,850.00 | 50,800.00 | 50,582.91 | 193,459 |
| 2025-10-22 | 51,500.00 | 51,900.00 | 50,500.00 | 51,300.00 | 51,080.77 | 382,422 |
| 2025-10-21 | 56,600.00 | 56,700.00 | 51,800.00 | 52,600.00 | 52,375.21 | 405,255 |
| 2025-10-20 | 56,400.00 | 58,000.00 | 54,000.00 | 56,900.00 | 56,656.84 | 211,149 |
| 2025-10-17 | 56,400.00 | 58,000.00 | 55,500.00 | 56,200.00 | 55,959.83 | 161,264 |
| 2025-10-16 | 57,500.00 | 57,700.00 | 55,600.00 | 57,400.00 | 57,154.70 | 174,123 |
| 2025-10-15 | 58,800.00 | 59,400.00 | 57,100.00 | 58,300.00 | 58,050.85 | 144,278 |
| 2025-10-14 | 61,700.00 | 61,900.00 | 56,500.00 | 58,000.00 | 57,752.14 | 235,549 |
| 2025-10-13 | 58,800.00 | 61,500.00 | 58,600.00 | 60,900.00 | 60,639.74 | 180,336 |
| 2025-10-10 | 64,000.00 | 64,000.00 | 60,700.00 | 61,400.00 | 61,137.61 | 192,448 |
| 2025-10-02 | 61,100.00 | 62,900.00 | 59,400.00 | 61,700.00 | 61,436.32 | 290,429 |
| 2025-10-01 | 56,500.00 | 60,300.00 | 56,000.00 | 59,800.00 | 59,544.44 | 288,403 |
| 2025-09-30 | 57,000.00 | 57,400.00 | 54,400.00 | 55,500.00 | 55,262.82 | 121,837 |
| 2025-09-29 | 52,900.00 | 56,400.00 | 52,300.00 | 55,700.00 | 55,461.97 | 190,197 |
| 2025-09-26 | 53,300.00 | 54,000.00 | 52,200.00 | 52,900.00 | 52,673.93 | 237,339 |
| 2025-09-25 | 53,400.00 | 55,250.00 | 53,300.00 | 54,000.00 | 53,769.23 | 171,251 |
| 2025-09-24 | 55,000.00 | 55,000.00 | 53,000.00 | 54,500.00 | 54,267.09 | 176,587 |
| 2025-09-23 | 53,600.00 | 54,500.00 | 52,100.00 | 54,400.00 | 54,167.52 | 225,396 |
| 2025-09-22 | 51,500.00 | 53,900.00 | 51,100.00 | 53,600.00 | 53,370.94 | 186,814 |
| 2025-09-19 | 52,500.00 | 52,500.00 | 51,000.00 | 52,400.00 | 52,176.07 | 209,351 |
| 2025-09-18 | 50,800.00 | 53,000.00 | 49,950.00 | 51,900.00 | 51,678.21 | 270,756 |
| 2025-09-17 | 49,450.00 | 50,200.00 | 48,750.00 | 49,750.00 | 49,537.39 | 138,673 |
| 2025-09-16 | 49,000.00 | 50,400.00 | 48,400.00 | 50,200.00 | 49,985.47 | 265,129 |
| 2025-09-15 | 47,600.00 | 49,100.00 | 46,900.00 | 49,000.00 | 48,790.60 | 319,450 |
| 2025-09-12 | 45,700.00 | 48,500.00 | 45,650.00 | 46,750.00 | 46,550.21 | 527,447 |
| 2025-09-11 | 44,550.00 | 44,550.00 | 43,500.00 | 44,150.00 | 43,961.32 | 228,256 |
| 2025-09-10 | 43,250.00 | 45,200.00 | 43,250.00 | 44,250.00 | 44,060.90 | 462,057 |
| 2025-09-09 | 40,000.00 | 41,750.00 | 39,600.00 | 41,500.00 | 41,322.65 | 339,990 |
| 2025-09-08 | 36,750.00 | 40,000.00 | 36,750.00 | 39,000.00 | 38,833.33 | 258,433 |
| 2025-09-05 | 37,700.00 | 37,900.00 | 36,650.00 | 36,850.00 | 36,692.52 | 82,538 |
| 2025-09-04 | 37,250.00 | 37,950.00 | 36,850.00 | 37,150.00 | 36,991.24 | 47,719 |
| 2025-09-03 | 35,800.00 | 37,500.00 | 35,450.00 | 37,250.00 | 37,090.81 | 92,477 |
| 2025-09-02 | 36,350.00 | 37,050.00 | 35,700.00 | 35,800.00 | 35,647.01 | 80,303 |
| 2025-09-01 | 37,000.00 | 37,100.00 | 34,400.00 | 36,250.00 | 36,095.09 | 125,049 |
| 2025-08-29 | 38,900.00 | 39,250.00 | 37,500.00 | 38,300.00 | 38,136.32 | 83,921 |
| 2025-08-28 | 38,400.00 | 39,500.00 | 38,050.00 | 38,850.00 | 38,683.97 | 88,144 |
| 2025-08-27 | 39,100.00 | 39,100.00 | 38,250.00 | 38,950.00 | 38,783.55 | 51,277 |
| 2025-08-26 | 38,600.00 | 38,950.00 | 37,700.00 | 38,550.00 | 38,385.26 | 69,392 |
| 2025-08-25 | 38,350.00 | 38,750.00 | 38,000.00 | 38,550.00 | 38,385.26 | 57,567 |
| 2025-08-22 | 37,400.00 | 38,000.00 | 36,800.00 | 37,500.00 | 37,339.74 | 55,005 |
| 2025-08-21 | 37,550.00 | 38,750.00 | 36,700.00 | 37,300.00 | 37,140.60 | 103,619 |
| 2025-08-20 | 37,550.00 | 38,050.00 | 36,500.00 | 37,450.00 | 37,289.96 | 171,467 |
| 2025-08-19 | 40,800.00 | 40,800.00 | 38,400.00 | 38,750.00 | 38,584.40 | 162,513 |
| 2025-08-18 | 40,650.00 | 41,200.00 | 39,550.00 | 40,450.00 | 40,277.14 | 66,697 |
| 2025-08-14 | 42,850.00 | 43,550.00 | 40,100.00 | 41,000.00 | 40,824.79 | 159,423 |
| 2025-08-13 | 42,900.00 | 43,650.00 | 42,350.00 | 43,400.00 | 43,214.53 | 111,561 |
| 2025-08-12 | 43,250.00 | 43,600.00 | 42,000.00 | 42,000.00 | 41,820.51 | 101,765 |
| 2025-08-11 | 41,700.00 | 43,450.00 | 41,500.00 | 43,350.00 | 43,164.74 | 129,588 |
| 2025-08-08 | 41,550.00 | 42,750.00 | 41,350.00 | 41,700.00 | 41,521.79 | 172,426 |
| 2025-08-07 | 41,650.00 | 42,050.00 | 41,000.00 | 41,400.00 | 41,223.08 | 140,408 |
| 2025-08-06 | 40,150.00 | 40,300.00 | 39,350.00 | 39,750.00 | 39,580.13 | 88,148 |
| 2025-08-05 | 41,600.00 | 41,600.00 | 40,600.00 | 40,850.00 | 40,675.43 | 80,829 |
| 2025-08-04 | 40,550.00 | 41,500.00 | 40,300.00 | 41,050.00 | 40,874.57 | 69,161 |
| 2025-08-01 | 41,400.00 | 43,000.00 | 40,550.00 | 40,750.00 | 40,575.85 | 108,540 |
| 2025-07-31 | 44,000.00 | 44,100.00 | 41,550.00 | 42,450.00 | 42,268.59 | 140,112 |
| 2025-07-30 | 42,900.00 | 44,600.00 | 42,200.00 | 43,300.00 | 43,114.96 | 275,104 |
| 2025-07-29 | 43,750.00 | 43,850.00 | 41,300.00 | 43,300.00 | 43,114.96 | 341,917 |
| 2025-07-28 | 36,900.00 | 42,450.00 | 36,900.00 | 42,150.00 | 41,969.87 | 498,758 |
| 2025-07-25 | 37,200.00 | 37,600.00 | 36,700.00 | 36,800.00 | 36,642.74 | 102,954 |
| 2025-07-24 | 38,250.00 | 38,600.00 | 37,100.00 | 37,550.00 | 37,389.53 | 66,479 |
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.