K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 11,500
-550 (-4.56%)
At close: Nov 18, 2025
K-Ensol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 11,650.00 | 11,700.00 | 11,240.00 | 11,380.00 | 11,380.00 | -1.04% | 29,928 |
| Nov 18, 2025 | 11,810.00 | 12,050.00 | 11,470.00 | 11,500.00 | 11,500.00 | -4.56% | 64,759 |
| Nov 17, 2025 | 11,850.00 | 12,130.00 | 11,580.00 | 12,050.00 | 12,050.00 | 3.26% | 66,078 |
| Nov 14, 2025 | 11,850.00 | 11,900.00 | 11,650.00 | 11,670.00 | 11,670.00 | -4.03% | 47,050 |
| Nov 13, 2025 | 12,470.00 | 12,470.00 | 12,060.00 | 12,160.00 | 12,160.00 | -2.01% | 56,189 |
| Nov 12, 2025 | 12,460.00 | 12,540.00 | 12,150.00 | 12,410.00 | 12,410.00 | 2.48% | 85,432 |
| Nov 11, 2025 | 12,030.00 | 12,590.00 | 11,980.00 | 12,110.00 | 12,110.00 | 2.19% | 112,089 |
| Nov 10, 2025 | 11,780.00 | 11,890.00 | 11,420.00 | 11,850.00 | 11,850.00 | 1.28% | 50,933 |
| Nov 7, 2025 | 11,910.00 | 12,350.00 | 11,570.00 | 11,700.00 | 11,700.00 | -3.39% | 123,319 |
| Nov 6, 2025 | 12,210.00 | 12,320.00 | 11,870.00 | 12,110.00 | 12,110.00 | 2.63% | 71,460 |
| Nov 5, 2025 | 12,080.00 | 12,090.00 | 11,370.00 | 11,800.00 | 11,800.00 | -4.38% | 93,834 |
| Nov 4, 2025 | 12,880.00 | 12,880.00 | 12,300.00 | 12,340.00 | 12,340.00 | 2.07% | 202,407 |
| Nov 3, 2025 | 11,490.00 | 12,220.00 | 11,470.00 | 12,090.00 | 12,090.00 | 5.31% | 176,541 |
| Oct 31, 2025 | 11,550.00 | 11,570.00 | 11,410.00 | 11,480.00 | 11,480.00 | -0.61% | 36,004 |
| Oct 30, 2025 | 11,900.00 | 12,000.00 | 11,500.00 | 11,550.00 | 11,550.00 | -2.94% | 68,292 |
| Oct 29, 2025 | 12,050.00 | 12,050.00 | 11,790.00 | 11,900.00 | 11,900.00 | -0.50% | 53,139 |
| Oct 28, 2025 | 12,020.00 | 12,100.00 | 11,910.00 | 11,960.00 | 11,960.00 | 0.93% | 44,771 |
| Oct 27, 2025 | 12,010.00 | 12,050.00 | 11,310.00 | 11,850.00 | 11,850.00 | 1.28% | 56,224 |
| Oct 24, 2025 | 11,690.00 | 11,770.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1.04% | 49,544 |
| Oct 23, 2025 | 11,780.00 | 11,830.00 | 11,510.00 | 11,580.00 | 11,580.00 | -1.78% | 32,157 |
| Oct 22, 2025 | 11,660.00 | 11,790.00 | 11,550.00 | 11,790.00 | 11,790.00 | 0.43% | 22,056 |
| Oct 21, 2025 | 11,970.00 | 12,050.00 | 11,690.00 | 11,740.00 | 11,740.00 | -1.10% | 46,669 |
| Oct 20, 2025 | 12,000.00 | 12,000.00 | 11,720.00 | 11,870.00 | 11,870.00 | 0.17% | 26,479 |
| Oct 17, 2025 | 12,050.00 | 12,050.00 | 11,820.00 | 11,850.00 | 11,850.00 | -1.33% | 41,521 |
| Oct 16, 2025 | 12,390.00 | 12,400.00 | 11,990.00 | 12,010.00 | 12,010.00 | -3.07% | 69,186 |
| Oct 15, 2025 | 12,090.00 | 12,420.00 | 12,050.00 | 12,390.00 | 12,390.00 | 2.99% | 113,151 |
| Oct 14, 2025 | 12,350.00 | 12,350.00 | 11,800.00 | 12,030.00 | 12,030.00 | 1.43% | 113,701 |
| Oct 13, 2025 | 11,370.00 | 11,880.00 | 11,370.00 | 11,860.00 | 11,860.00 | -0.25% | 31,575 |
| Oct 10, 2025 | 12,050.00 | 12,080.00 | 11,820.00 | 11,890.00 | 11,890.00 | 0.68% | 36,074 |
| Oct 2, 2025 | 11,500.00 | 11,840.00 | 11,500.00 | 11,810.00 | 11,810.00 | 4.33% | 51,988 |
| Oct 1, 2025 | 11,270.00 | 11,490.00 | 11,250.00 | 11,320.00 | 11,320.00 | -0.26% | 13,087 |
| Sep 30, 2025 | 11,520.00 | 11,620.00 | 11,270.00 | 11,350.00 | 11,350.00 | -1.13% | 24,558 |
| Sep 29, 2025 | 11,480.00 | 11,590.00 | 11,350.00 | 11,480.00 | 11,480.00 | 3.42% | 25,677 |
| Sep 26, 2025 | 11,460.00 | 11,540.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.39% | 35,230 |
| Sep 25, 2025 | 11,820.00 | 11,820.00 | 11,550.00 | 11,610.00 | 11,610.00 | -2.19% | 24,432 |
| Sep 24, 2025 | 12,000.00 | 12,000.00 | 11,650.00 | 11,870.00 | 11,870.00 | 1.02% | 56,108 |
| Sep 23, 2025 | 11,940.00 | 11,990.00 | 11,640.00 | 11,750.00 | 11,750.00 | -0.25% | 23,135 |
| Sep 22, 2025 | 11,550.00 | 11,850.00 | 11,550.00 | 11,780.00 | 11,780.00 | 2.70% | 42,869 |
| Sep 19, 2025 | 11,790.00 | 11,790.00 | 11,420.00 | 11,470.00 | 11,470.00 | -0.69% | 22,438 |
| Sep 18, 2025 | 11,310.00 | 11,600.00 | 11,280.00 | 11,550.00 | 11,550.00 | 2.30% | 26,938 |
| Sep 17, 2025 | 11,350.00 | 11,490.00 | 11,240.00 | 11,290.00 | 11,290.00 | -1.48% | 13,023 |
| Sep 16, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,460.00 | 11,460.00 | 0.09% | 16,472 |
| Sep 15, 2025 | 11,490.00 | 11,590.00 | 11,360.00 | 11,450.00 | 11,450.00 | 0.79% | 28,510 |
| Sep 12, 2025 | 11,330.00 | 11,370.00 | 11,240.00 | 11,360.00 | 11,360.00 | 1.07% | 23,764 |
| Sep 11, 2025 | 11,250.00 | 11,300.00 | 11,150.00 | 11,240.00 | 11,240.00 | - | 15,626 |
| Sep 10, 2025 | 11,220.00 | 11,240.00 | 11,120.00 | 11,240.00 | 11,240.00 | 1.63% | 14,500 |
| Sep 9, 2025 | 10,900.00 | 11,060.00 | 10,840.00 | 11,060.00 | 11,060.00 | 1.94% | 22,800 |
| Sep 8, 2025 | 10,830.00 | 10,850.00 | 10,770.00 | 10,850.00 | 10,850.00 | 0.37% | 8,757 |
| Sep 5, 2025 | 10,900.00 | 10,930.00 | 10,730.00 | 10,810.00 | 10,810.00 | -0.46% | 19,602 |
| Sep 4, 2025 | 10,680.00 | 10,890.00 | 10,530.00 | 10,860.00 | 10,860.00 | 3.43% | 23,752 |