ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 38,200.00 | 38,200.00 | 37,500.00 | 38,150.00 | 37,986.97 | 44,048 |
| 2025-07-22 | 39,300.00 | 39,400.00 | 37,750.00 | 38,150.00 | 37,986.97 | 89,072 |
| 2025-07-21 | 38,000.00 | 39,000.00 | 38,000.00 | 38,500.00 | 38,335.47 | 68,579 |
| 2025-07-18 | 38,450.00 | 38,800.00 | 37,250.00 | 37,600.00 | 37,439.32 | 150,597 |
| 2025-07-17 | 39,700.00 | 39,700.00 | 37,600.00 | 38,750.00 | 38,584.40 | 133,790 |
| 2025-07-16 | 40,300.00 | 40,750.00 | 39,450.00 | 39,600.00 | 39,430.77 | 58,026 |
| 2025-07-15 | 39,750.00 | 40,800.00 | 38,750.00 | 40,050.00 | 39,878.85 | 115,913 |
| 2025-07-14 | 40,450.00 | 40,500.00 | 39,550.00 | 40,350.00 | 40,177.56 | 97,162 |
| 2025-07-11 | 41,600.00 | 42,100.00 | 40,500.00 | 40,900.00 | 40,725.21 | 79,768 |
| 2025-07-10 | 41,500.00 | 41,800.00 | 40,700.00 | 41,400.00 | 41,223.08 | 118,383 |
| 2025-07-09 | 39,700.00 | 41,000.00 | 39,350.00 | 40,850.00 | 40,675.43 | 175,873 |
| 2025-07-08 | 38,800.00 | 40,450.00 | 38,100.00 | 39,700.00 | 39,530.34 | 149,885 |
| 2025-07-07 | 39,000.00 | 39,700.00 | 38,600.00 | 39,600.00 | 39,430.77 | 37,653 |
| 2025-07-04 | 40,100.00 | 40,750.00 | 39,050.00 | 39,600.00 | 39,430.77 | 137,964 |
| 2025-07-03 | 38,850.00 | 39,350.00 | 38,400.00 | 38,900.00 | 38,733.76 | 71,593 |
| 2025-07-02 | 38,100.00 | 39,250.00 | 37,100.00 | 38,450.00 | 38,285.68 | 89,947 |
| 2025-07-01 | 38,650.00 | 38,950.00 | 38,100.00 | 38,550.00 | 38,385.26 | 105,678 |
| 2025-06-30 | 38,500.00 | 38,900.00 | 37,750.00 | 38,700.00 | 38,534.62 | 91,041 |
| 2025-06-27 | 39,250.00 | 39,300.00 | 37,600.00 | 38,400.00 | 38,235.90 | 177,690 |
| 2025-06-26 | 36,200.00 | 39,400.00 | 36,100.00 | 39,200.00 | 39,032.48 | 387,695 |
| 2025-06-25 | 35,450.00 | 36,650.00 | 35,250.00 | 36,200.00 | 36,045.30 | 159,537 |
| 2025-06-24 | 32,150.00 | 36,050.00 | 32,100.00 | 35,400.00 | 35,248.72 | 283,499 |
| 2025-06-23 | 31,500.00 | 31,950.00 | 30,650.00 | 31,650.00 | 31,514.74 | 79,111 |
| 2025-06-20 | 32,250.00 | 32,600.00 | 31,900.00 | 31,900.00 | 31,763.68 | 36,667 |
| 2025-06-19 | 32,600.00 | 32,850.00 | 31,800.00 | 32,150.00 | 32,012.61 | 60,818 |
| 2025-06-18 | 32,450.00 | 32,900.00 | 32,250.00 | 32,450.00 | 32,311.32 | 57,615 |
| 2025-06-17 | 31,400.00 | 33,350.00 | 31,400.00 | 32,500.00 | 32,361.11 | 140,463 |
| 2025-06-16 | 30,550.00 | 32,300.00 | 30,550.00 | 31,700.00 | 31,564.53 | 78,755 |
| 2025-06-13 | 31,900.00 | 31,900.00 | 30,400.00 | 30,950.00 | 30,817.74 | 75,920 |
| 2025-06-12 | 31,250.00 | 31,850.00 | 30,850.00 | 31,350.00 | 31,216.03 | 71,608 |
| 2025-06-11 | 31,300.00 | 32,150.00 | 31,150.00 | 31,650.00 | 31,514.74 | 88,027 |
| 2025-06-10 | 31,950.00 | 31,950.00 | 31,100.00 | 31,300.00 | 31,166.24 | 48,320 |
| 2025-06-09 | 32,200.00 | 32,400.00 | 31,450.00 | 31,700.00 | 31,564.53 | 83,221 |
| 2025-06-05 | 29,900.00 | 32,150.00 | 29,400.00 | 31,850.00 | 31,713.89 | 279,370 |
| 2025-06-04 | 29,500.00 | 30,400.00 | 29,450.00 | 29,950.00 | 29,822.01 | 138,360 |
| 2025-06-02 | 28,700.00 | 29,200.00 | 28,100.00 | 28,800.00 | 28,676.92 | 81,065 |
| 2025-05-30 | 28,650.00 | 29,050.00 | 28,350.00 | 28,500.00 | 28,378.21 | 29,084 |
| 2025-05-29 | 29,550.00 | 29,750.00 | 28,650.00 | 28,950.00 | 28,826.28 | 76,501 |
| 2025-05-28 | 29,250.00 | 29,700.00 | 28,850.00 | 28,850.00 | 28,726.71 | 51,697 |
| 2025-05-27 | 28,650.00 | 29,300.00 | 27,900.00 | 28,850.00 | 28,726.71 | 67,937 |
| 2025-05-26 | 28,600.00 | 29,300.00 | 28,450.00 | 28,650.00 | 28,527.56 | 47,830 |
| 2025-05-23 | 29,200.00 | 29,200.00 | 28,475.00 | 28,600.00 | 28,477.78 | 27,063 |
| 2025-05-22 | 29,250.00 | 30,000.00 | 28,750.00 | 28,900.00 | 28,776.50 | 54,642 |
| 2025-05-21 | 30,050.00 | 30,550.00 | 29,350.00 | 29,450.00 | 29,324.15 | 84,280 |
| 2025-05-20 | 29,400.00 | 30,800.00 | 29,100.00 | 30,250.00 | 30,120.73 | 165,928 |
| 2025-05-19 | 28,350.00 | 29,500.00 | 27,800.00 | 29,300.00 | 29,174.79 | 109,618 |
| 2025-05-16 | 27,200.00 | 28,900.00 | 26,650.00 | 28,700.00 | 28,577.35 | 206,631 |
| 2025-05-15 | 27,050.00 | 27,525.00 | 26,250.00 | 26,450.00 | 26,336.97 | 25,586 |
| 2025-05-14 | 27,100.00 | 27,650.00 | 27,000.00 | 27,050.00 | 26,934.40 | 45,821 |
| 2025-05-13 | 27,200.00 | 27,450.00 | 26,700.00 | 27,000.00 | 26,884.62 | 56,307 |
| 2025-05-12 | 26,150.00 | 27,350.00 | 25,900.00 | 27,100.00 | 26,984.19 | 84,248 |
| 2025-05-09 | 25,850.00 | 26,100.00 | 24,950.00 | 26,000.00 | 25,888.89 | 46,481 |
| 2025-05-08 | 26,100.00 | 26,100.00 | 25,550.00 | 25,750.00 | 25,639.96 | 27,762 |
| 2025-05-07 | 25,200.00 | 25,800.00 | 25,150.00 | 25,550.00 | 25,440.81 | 36,448 |
| 2025-05-02 | 24,800.00 | 25,250.00 | 24,725.00 | 24,900.00 | 24,793.59 | 38,843 |
| 2025-04-30 | 25,700.00 | 25,700.00 | 24,700.00 | 24,800.00 | 24,694.02 | 71,900 |
| 2025-04-29 | 25,950.00 | 25,950.00 | 24,950.00 | 25,500.00 | 25,391.03 | 128,931 |
| 2025-04-28 | 26,750.00 | 26,750.00 | 25,400.00 | 25,500.00 | 25,391.03 | 69,750 |
| 2025-04-25 | 27,050.00 | 27,100.00 | 26,300.00 | 26,500.00 | 26,386.75 | 46,539 |
| 2025-04-24 | 26,950.00 | 26,950.00 | 26,550.00 | 26,700.00 | 26,585.90 | 25,114 |
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.