ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 27,050.00 | 27,250.00 | 26,450.00 | 26,950.00 | 26,834.83 | 39,345 |
| 2025-04-22 | 26,450.00 | 27,000.00 | 26,250.00 | 26,700.00 | 26,585.90 | 27,086 |
| 2025-04-21 | 26,800.00 | 27,200.00 | 26,000.00 | 26,500.00 | 26,386.75 | 121,103 |
| 2025-04-18 | 27,400.00 | 27,800.00 | 26,900.00 | 27,050.00 | 26,934.40 | 42,237 |
| 2025-04-17 | 26,500.00 | 27,600.00 | 26,500.00 | 27,500.00 | 27,382.48 | 56,736 |
| 2025-04-16 | 27,300.00 | 27,650.00 | 26,850.00 | 26,850.00 | 26,735.26 | 65,438 |
| 2025-04-15 | 27,400.00 | 27,800.00 | 27,100.00 | 27,700.00 | 27,581.62 | 66,203 |
| 2025-04-14 | 27,300.00 | 27,600.00 | 26,400.00 | 27,100.00 | 26,984.19 | 86,324 |
| 2025-04-11 | 25,750.00 | 26,900.00 | 25,650.00 | 26,850.00 | 26,735.26 | 69,712 |
| 2025-04-10 | 26,000.00 | 26,350.00 | 25,050.00 | 25,950.00 | 25,839.10 | 81,712 |
| 2025-04-09 | 24,650.00 | 26,100.00 | 23,900.00 | 24,500.00 | 24,395.30 | 134,378 |
| 2025-04-08 | 24,750.00 | 25,200.00 | 24,450.00 | 24,650.00 | 24,544.66 | 115,631 |
| 2025-04-07 | 23,950.00 | 24,750.00 | 23,850.00 | 24,250.00 | 24,146.37 | 154,454 |
| 2025-04-04 | 25,100.00 | 25,900.00 | 23,800.00 | 25,300.00 | 25,191.88 | 187,092 |
| 2025-04-03 | 25,450.00 | 26,400.00 | 25,250.00 | 26,000.00 | 25,888.89 | 72,575 |
| 2025-04-02 | 25,650.00 | 26,400.00 | 25,100.00 | 26,050.00 | 25,938.68 | 101,813 |
| 2025-04-01 | 25,300.00 | 25,700.00 | 24,900.00 | 25,350.00 | 25,241.67 | 87,341 |
| 2025-03-31 | 25,200.00 | 25,600.00 | 24,500.00 | 25,150.00 | 25,042.52 | 90,084 |
| 2025-03-28 | 26,750.00 | 26,900.00 | 25,400.00 | 25,700.00 | 25,590.17 | 135,864 |
| 2025-03-27 | 26,400.00 | 27,200.00 | 26,200.00 | 26,450.00 | 26,336.97 | 142,824 |
| 2025-03-26 | 26,450.00 | 26,950.00 | 26,100.00 | 26,850.00 | 26,735.26 | 116,100 |
| 2025-03-25 | 26,900.00 | 27,050.00 | 25,850.00 | 26,600.00 | 26,486.32 | 156,727 |
| 2025-03-24 | 26,750.00 | 27,000.00 | 26,100.00 | 26,900.00 | 26,785.04 | 166,860 |
| 2025-03-21 | 25,700.00 | 26,950.00 | 25,700.00 | 26,950.00 | 26,834.83 | 189,804 |
| 2025-03-20 | 26,000.00 | 26,400.00 | 25,800.00 | 25,950.00 | 25,839.10 | 192,569 |
| 2025-03-19 | 24,900.00 | 26,600.00 | 24,800.00 | 25,850.00 | 25,739.53 | 379,107 |
| 2025-03-18 | 24,850.00 | 25,300.00 | 24,450.00 | 25,150.00 | 25,042.52 | 123,275 |
| 2025-03-17 | 25,150.00 | 25,450.00 | 24,450.00 | 24,700.00 | 24,594.44 | 176,414 |
| 2025-03-14 | 24,600.00 | 25,500.00 | 24,300.00 | 25,100.00 | 24,992.74 | 158,597 |
| 2025-03-13 | 23,800.00 | 25,250.00 | 23,600.00 | 24,500.00 | 24,395.30 | 254,031 |
| 2025-03-12 | 22,950.00 | 23,850.00 | 22,800.00 | 23,500.00 | 23,399.57 | 127,860 |
| 2025-03-11 | 21,500.00 | 23,100.00 | 21,500.00 | 22,900.00 | 22,802.14 | 103,764 |
| 2025-03-10 | 23,150.00 | 23,500.00 | 22,600.00 | 22,700.00 | 22,602.99 | 70,710 |
| 2025-03-07 | 22,550.00 | 23,600.00 | 22,400.00 | 23,200.00 | 23,100.85 | 113,312 |
| 2025-03-06 | 23,150.00 | 23,350.00 | 22,650.00 | 22,750.00 | 22,652.78 | 112,276 |
| 2025-03-05 | 23,300.00 | 23,350.00 | 22,650.00 | 22,950.00 | 22,851.92 | 118,512 |
| 2025-03-04 | 21,900.00 | 23,100.00 | 21,650.00 | 23,050.00 | 22,951.50 | 113,406 |
| 2025-02-28 | 22,100.00 | 22,750.00 | 21,800.00 | 22,550.00 | 22,453.63 | 252,990 |
| 2025-02-27 | 23,250.00 | 23,300.00 | 22,600.00 | 22,850.00 | 22,752.35 | 153,633 |
| 2025-02-26 | 23,150.00 | 23,700.00 | 22,800.00 | 23,250.00 | 23,150.64 | 221,540 |
| 2025-02-25 | 23,600.00 | 23,700.00 | 21,900.00 | 23,300.00 | 23,200.43 | 428,425 |
| 2025-02-24 | 24,250.00 | 24,500.00 | 23,200.00 | 24,200.00 | 24,096.58 | 234,282 |
| 2025-02-21 | 25,100.00 | 25,100.00 | 24,400.00 | 24,850.00 | 24,743.80 | 109,776 |
| 2025-02-20 | 25,000.00 | 25,500.00 | 24,450.00 | 25,100.00 | 24,992.74 | 202,077 |
| 2025-02-19 | 23,700.00 | 25,550.00 | 23,650.00 | 25,250.00 | 25,142.09 | 405,978 |
| 2025-02-18 | 23,650.00 | 23,750.00 | 23,050.00 | 23,500.00 | 23,399.57 | 155,421 |
| 2025-02-17 | 23,850.00 | 24,150.00 | 23,350.00 | 23,700.00 | 23,598.72 | 134,345 |
| 2025-02-14 | 24,300.00 | 24,800.00 | 23,850.00 | 24,000.00 | 23,897.44 | 166,487 |
| 2025-02-13 | 23,700.00 | 24,900.00 | 23,650.00 | 24,050.00 | 23,947.22 | 282,998 |
| 2025-02-12 | 23,750.00 | 23,750.00 | 22,850.00 | 23,250.00 | 23,150.64 | 172,770 |
| 2025-02-11 | 24,050.00 | 24,100.00 | 23,200.00 | 23,800.00 | 23,698.29 | 187,370 |
| 2025-02-10 | 23,350.00 | 24,200.00 | 23,150.00 | 24,000.00 | 23,897.44 | 301,659 |
| 2025-02-07 | 21,500.00 | 24,150.00 | 20,750.00 | 23,750.00 | 23,648.50 | 567,837 |
| 2025-02-06 | 20,800.00 | 21,550.00 | 20,150.00 | 21,350.00 | 21,258.76 | 192,418 |
| 2025-02-05 | 18,910.00 | 20,750.00 | 18,910.00 | 20,250.00 | 20,163.46 | 182,725 |
| 2025-02-04 | 19,130.00 | 19,370.00 | 18,790.00 | 18,890.00 | 18,809.27 | 87,569 |
| 2025-02-03 | 19,050.00 | 19,250.00 | 18,300.00 | 18,770.00 | 18,689.79 | 114,904 |
| 2025-01-31 | 19,800.00 | 19,980.00 | 18,110.00 | 19,420.00 | 19,337.01 | 149,006 |
| 2025-01-24 | 19,870.00 | 20,850.00 | 19,600.00 | 20,450.00 | 20,362.61 | 144,393 |
| 2025-01-23 | 20,550.00 | 20,550.00 | 19,750.00 | 19,790.00 | 19,705.43 | 108,074 |
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.