ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17,130.00 | 17,200.00 | 16,110.00 | 16,380.00 | 16,162.18 | 221,897 |
| 2024-10-24 | 17,680.00 | 17,820.00 | 16,960.00 | 17,080.00 | 16,852.87 | 138,937 |
| 2024-10-23 | 17,480.00 | 17,890.00 | 17,150.00 | 17,870.00 | 17,632.36 | 168,087 |
| 2024-10-22 | 18,250.00 | 18,430.00 | 17,470.00 | 17,500.00 | 17,267.28 | 150,016 |
| 2024-10-21 | 18,230.00 | 18,630.00 | 18,130.00 | 18,280.00 | 18,036.91 | 99,194 |
| 2024-10-18 | 18,960.00 | 19,070.00 | 18,250.00 | 18,320.00 | 18,076.38 | 152,622 |
| 2024-10-17 | 19,160.00 | 19,250.00 | 18,590.00 | 18,960.00 | 18,707.87 | 114,309 |
| 2024-10-16 | 19,600.00 | 19,750.00 | 18,850.00 | 19,110.00 | 18,855.87 | 240,702 |
| 2024-10-15 | 21,050.00 | 21,400.00 | 20,100.00 | 20,250.00 | 19,980.71 | 80,481 |
| 2024-10-14 | 20,500.00 | 21,150.00 | 20,500.00 | 20,900.00 | 20,622.07 | 30,928 |
| 2024-10-11 | 20,450.00 | 21,050.00 | 20,450.00 | 20,600.00 | 20,326.06 | 32,868 |
| 2024-10-10 | 20,850.00 | 21,300.00 | 20,300.00 | 20,600.00 | 20,326.06 | 46,629 |
| 2024-10-08 | 21,300.00 | 21,600.00 | 20,350.00 | 20,700.00 | 20,424.73 | 49,626 |
| 2024-10-07 | 21,050.00 | 21,850.00 | 20,750.00 | 21,500.00 | 21,214.09 | 51,786 |
| 2024-10-04 | 21,500.00 | 21,950.00 | 21,000.00 | 21,000.00 | 20,720.74 | 70,438 |
| 2024-10-02 | 21,750.00 | 22,050.00 | 21,200.00 | 21,650.00 | 21,362.09 | 68,677 |
| 2024-09-30 | 22,850.00 | 22,900.00 | 22,300.00 | 22,400.00 | 22,102.12 | 34,953 |
| 2024-09-27 | 23,250.00 | 23,350.00 | 22,800.00 | 22,950.00 | 22,644.81 | 57,562 |
| 2024-09-26 | 23,350.00 | 23,750.00 | 22,800.00 | 23,200.00 | 22,891.48 | 133,410 |
| 2024-09-25 | 22,900.00 | 23,150.00 | 22,500.00 | 22,750.00 | 22,447.47 | 42,201 |
| 2024-09-24 | 22,250.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,299.46 | 20,913 |
| 2024-09-23 | 22,250.00 | 22,550.00 | 21,850.00 | 22,250.00 | 21,954.11 | 26,755 |
| 2024-09-20 | 22,950.00 | 23,050.00 | 22,000.00 | 22,000.00 | 21,707.44 | 46,495 |
| 2024-09-19 | 23,150.00 | 23,250.00 | 21,850.00 | 22,250.00 | 21,954.11 | 95,141 |
| 2024-09-13 | 23,750.00 | 23,750.00 | 22,750.00 | 23,100.00 | 22,792.81 | 86,408 |
| 2024-09-12 | 23,350.00 | 24,250.00 | 23,350.00 | 23,950.00 | 23,631.51 | 62,280 |
| 2024-09-11 | 22,800.00 | 23,350.00 | 22,400.00 | 22,700.00 | 22,398.13 | 48,400 |
| 2024-09-10 | 23,200.00 | 23,550.00 | 22,600.00 | 22,700.00 | 22,398.13 | 51,554 |
| 2024-09-09 | 22,600.00 | 23,400.00 | 22,350.00 | 23,100.00 | 22,792.81 | 114,781 |
| 2024-09-06 | 23,900.00 | 24,150.00 | 23,200.00 | 23,200.00 | 22,891.48 | 69,704 |
| 2024-09-05 | 24,500.00 | 25,050.00 | 23,600.00 | 24,000.00 | 23,680.84 | 131,328 |
| 2024-09-04 | 24,300.00 | 24,800.00 | 23,600.00 | 24,150.00 | 23,828.85 | 139,800 |
| 2024-09-03 | 25,800.00 | 26,050.00 | 25,100.00 | 25,100.00 | 24,766.21 | 47,676 |
| 2024-09-02 | 26,800.00 | 26,800.00 | 25,700.00 | 25,800.00 | 25,456.91 | 65,776 |
| 2024-08-30 | 26,800.00 | 27,050.00 | 26,550.00 | 26,800.00 | 26,443.61 | 40,579 |
| 2024-08-29 | 26,400.00 | 27,150.00 | 25,350.00 | 26,800.00 | 26,443.61 | 87,003 |
| 2024-08-28 | 26,700.00 | 27,450.00 | 26,250.00 | 27,150.00 | 26,788.95 | 40,077 |
| 2024-08-27 | 26,650.00 | 26,950.00 | 26,350.00 | 26,750.00 | 26,394.27 | 30,567 |
| 2024-08-26 | 26,950.00 | 27,250.00 | 26,450.00 | 26,900.00 | 26,542.28 | 46,787 |
| 2024-08-23 | 26,800.00 | 27,250.00 | 26,700.00 | 27,000.00 | 26,640.95 | 29,255 |
| 2024-08-22 | 27,800.00 | 27,800.00 | 26,750.00 | 27,250.00 | 26,887.62 | 65,139 |
| 2024-08-21 | 27,400.00 | 27,800.00 | 27,050.00 | 27,700.00 | 27,331.64 | 36,613 |
| 2024-08-20 | 27,800.00 | 27,850.00 | 27,200.00 | 27,700.00 | 27,331.64 | 66,818 |
| 2024-08-19 | 27,350.00 | 27,600.00 | 26,500.00 | 27,450.00 | 27,084.96 | 95,881 |
| 2024-08-16 | 27,250.00 | 27,600.00 | 26,900.00 | 27,400.00 | 27,035.63 | 122,509 |
| 2024-08-14 | 24,100.00 | 26,900.00 | 24,000.00 | 26,050.00 | 25,703.58 | 246,574 |
| 2024-08-13 | 23,850.00 | 23,900.00 | 23,250.00 | 23,700.00 | 23,384.83 | 29,220 |
| 2024-08-12 | 23,250.00 | 24,900.00 | 23,250.00 | 23,500.00 | 23,187.49 | 60,642 |
| 2024-08-09 | 22,950.00 | 23,600.00 | 22,900.00 | 23,200.00 | 22,891.48 | 63,853 |
| 2024-08-08 | 21,450.00 | 22,650.00 | 21,200.00 | 22,100.00 | 21,806.11 | 67,799 |
| 2024-08-07 | 22,650.00 | 23,100.00 | 21,850.00 | 22,200.00 | 21,904.78 | 79,845 |
| 2024-08-06 | 22,000.00 | 23,900.00 | 22,000.00 | 22,500.00 | 22,200.79 | 193,516 |
| 2024-08-05 | 24,000.00 | 24,450.00 | 20,500.00 | 21,800.00 | 21,510.10 | 265,648 |
| 2024-08-02 | 26,200.00 | 26,250.00 | 24,500.00 | 24,700.00 | 24,371.53 | 171,573 |
| 2024-08-01 | 27,750.00 | 27,950.00 | 26,500.00 | 27,050.00 | 26,690.28 | 101,204 |
| 2024-07-31 | 25,750.00 | 27,150.00 | 25,250.00 | 27,100.00 | 26,739.62 | 74,235 |
| 2024-07-30 | 25,850.00 | 26,150.00 | 25,350.00 | 25,850.00 | 25,506.24 | 54,068 |
| 2024-07-29 | 26,300.00 | 26,550.00 | 25,750.00 | 26,300.00 | 25,950.26 | 47,338 |
| 2024-07-26 | 25,850.00 | 26,450.00 | 25,850.00 | 26,200.00 | 25,851.59 | 33,440 |
| 2024-07-25 | 25,550.00 | 26,500.00 | 25,150.00 | 25,850.00 | 25,506.24 | 65,214 |
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.