ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 20,350.00 | 20,700.00 | 19,990.00 | 20,600.00 | 20,511.97 | 124,818 |
| 2025-01-21 | 21,150.00 | 21,150.00 | 19,970.00 | 20,350.00 | 20,263.03 | 155,400 |
| 2025-01-20 | 20,700.00 | 21,150.00 | 20,300.00 | 20,950.00 | 20,860.47 | 126,688 |
| 2025-01-17 | 20,100.00 | 20,700.00 | 19,660.00 | 20,700.00 | 20,611.54 | 163,512 |
| 2025-01-16 | 20,200.00 | 20,450.00 | 19,510.00 | 20,100.00 | 20,014.10 | 147,516 |
| 2025-01-15 | 19,490.00 | 20,500.00 | 19,490.00 | 19,700.00 | 19,615.81 | 164,534 |
| 2025-01-14 | 19,400.00 | 19,630.00 | 19,220.00 | 19,620.00 | 19,536.15 | 69,773 |
| 2025-01-13 | 20,050.00 | 20,500.00 | 19,270.00 | 19,320.00 | 19,237.44 | 163,141 |
| 2025-01-10 | 21,100.00 | 21,300.00 | 19,920.00 | 20,350.00 | 20,263.03 | 213,530 |
| 2025-01-09 | 20,700.00 | 21,750.00 | 20,450.00 | 20,750.00 | 20,661.32 | 287,876 |
| 2025-01-08 | 18,850.00 | 21,100.00 | 18,600.00 | 20,600.00 | 20,511.97 | 267,827 |
| 2025-01-07 | 19,000.00 | 19,950.00 | 19,000.00 | 19,220.00 | 19,137.86 | 241,664 |
| 2025-01-06 | 17,220.00 | 19,330.00 | 17,220.00 | 18,790.00 | 18,709.70 | 381,320 |
| 2025-01-03 | 16,500.00 | 17,200.00 | 16,450.00 | 17,200.00 | 17,126.50 | 81,317 |
| 2025-01-02 | 16,580.00 | 16,780.00 | 16,250.00 | 16,500.00 | 16,429.49 | 40,253 |
| 2024-12-30 | 16,580.00 | 16,930.00 | 16,300.00 | 16,820.00 | 16,748.12 | 43,468 |
| 2024-12-27 | 16,520.00 | 17,140.00 | 16,290.00 | 16,570.00 | 16,499.19 | 53,653 |
| 2024-12-26 | 17,130.00 | 17,130.00 | 16,370.00 | 16,550.00 | 16,329.91 | 66,098 |
| 2024-12-24 | 17,180.00 | 17,300.00 | 16,860.00 | 16,990.00 | 16,764.06 | 42,232 |
| 2024-12-23 | 16,560.00 | 17,210.00 | 16,560.00 | 17,050.00 | 16,823.27 | 71,284 |
| 2024-12-20 | 17,520.00 | 17,520.00 | 16,510.00 | 16,510.00 | 16,290.45 | 102,564 |
| 2024-12-19 | 17,600.00 | 17,860.00 | 17,210.00 | 17,360.00 | 17,129.14 | 84,579 |
| 2024-12-18 | 18,140.00 | 18,250.00 | 17,670.00 | 18,180.00 | 17,938.24 | 54,675 |
| 2024-12-17 | 18,240.00 | 18,250.00 | 17,900.00 | 18,140.00 | 17,898.77 | 61,853 |
| 2024-12-16 | 17,090.00 | 18,130.00 | 17,090.00 | 17,900.00 | 17,661.96 | 181,052 |
| 2024-12-13 | 17,110.00 | 17,110.00 | 16,810.00 | 16,860.00 | 16,635.79 | 40,814 |
| 2024-12-12 | 16,950.00 | 17,090.00 | 16,620.00 | 16,940.00 | 16,714.73 | 109,717 |
| 2024-12-11 | 16,030.00 | 16,600.00 | 16,030.00 | 16,450.00 | 16,231.24 | 49,639 |
| 2024-12-10 | 15,290.00 | 16,330.00 | 15,290.00 | 16,300.00 | 16,083.24 | 123,300 |
| 2024-12-09 | 15,670.00 | 15,930.00 | 15,100.00 | 15,150.00 | 14,948.53 | 92,937 |
| 2024-12-06 | 15,800.00 | 16,140.00 | 15,270.00 | 16,090.00 | 15,876.03 | 89,628 |
| 2024-12-05 | 15,740.00 | 16,280.00 | 15,500.00 | 16,010.00 | 15,797.10 | 65,559 |
| 2024-12-04 | 15,910.00 | 16,240.00 | 15,550.00 | 15,650.00 | 15,441.88 | 59,917 |
| 2024-12-03 | 15,610.00 | 16,380.00 | 15,610.00 | 16,240.00 | 16,024.04 | 56,303 |
| 2024-12-02 | 15,920.00 | 16,070.00 | 15,690.00 | 15,750.00 | 15,540.55 | 65,077 |
| 2024-11-29 | 16,020.00 | 16,060.00 | 15,560.00 | 15,910.00 | 15,698.43 | 61,035 |
| 2024-11-28 | 16,050.00 | 16,370.00 | 16,000.00 | 16,070.00 | 15,856.30 | 48,634 |
| 2024-11-27 | 17,050.00 | 17,050.00 | 16,080.00 | 16,190.00 | 15,974.70 | 115,836 |
| 2024-11-26 | 16,900.00 | 16,900.00 | 16,620.00 | 16,870.00 | 16,645.66 | 33,112 |
| 2024-11-25 | 16,580.00 | 17,210.00 | 16,580.00 | 16,880.00 | 16,655.53 | 58,882 |
| 2024-11-22 | 16,430.00 | 16,990.00 | 16,410.00 | 16,430.00 | 16,211.51 | 67,354 |
| 2024-11-21 | 16,230.00 | 16,850.00 | 16,230.00 | 16,420.00 | 16,201.64 | 71,455 |
| 2024-11-20 | 16,120.00 | 16,690.00 | 16,030.00 | 16,550.00 | 16,329.91 | 75,041 |
| 2024-11-19 | 16,010.00 | 16,320.00 | 15,770.00 | 16,030.00 | 15,816.83 | 69,053 |
| 2024-11-18 | 16,500.00 | 16,500.00 | 15,860.00 | 16,020.00 | 15,806.96 | 144,526 |
| 2024-11-15 | 16,260.00 | 16,850.00 | 16,090.00 | 16,490.00 | 16,270.71 | 363,207 |
| 2024-11-14 | 14,740.00 | 16,200.00 | 14,550.00 | 15,820.00 | 15,609.62 | 296,781 |
| 2024-11-13 | 14,410.00 | 14,910.00 | 13,450.00 | 14,730.00 | 14,534.12 | 161,312 |
| 2024-11-12 | 14,960.00 | 15,340.00 | 14,390.00 | 14,470.00 | 14,277.57 | 196,768 |
| 2024-11-11 | 16,110.00 | 16,110.00 | 15,030.00 | 15,120.00 | 14,918.93 | 188,527 |
| 2024-11-08 | 16,370.00 | 16,930.00 | 16,050.00 | 16,050.00 | 15,836.56 | 74,342 |
| 2024-11-07 | 16,660.00 | 16,660.00 | 16,100.00 | 16,200.00 | 15,984.57 | 52,481 |
| 2024-11-06 | 16,600.00 | 17,320.00 | 16,350.00 | 16,450.00 | 16,231.24 | 180,892 |
| 2024-11-05 | 16,560.00 | 16,960.00 | 16,420.00 | 16,580.00 | 16,359.52 | 98,471 |
| 2024-11-04 | 15,730.00 | 16,560.00 | 15,640.00 | 16,520.00 | 16,300.31 | 188,809 |
| 2024-11-01 | 16,170.00 | 16,170.00 | 15,540.00 | 15,590.00 | 15,382.68 | 167,896 |
| 2024-10-31 | 16,100.00 | 16,540.00 | 15,500.00 | 16,230.00 | 16,014.17 | 240,742 |
| 2024-10-30 | 16,500.00 | 16,600.00 | 16,190.00 | 16,230.00 | 16,014.17 | 106,927 |
| 2024-10-29 | 16,750.00 | 16,750.00 | 16,250.00 | 16,440.00 | 16,221.38 | 121,242 |
| 2024-10-28 | 16,290.00 | 16,850.00 | 16,260.00 | 16,610.00 | 16,389.12 | 165,155 |
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.