K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,810
+490 (4.33%)
At close: Oct 2, 2025

K-Ensol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202512,050.0012,080.0011,820.0011,890.0011,890.000.68%36,074
Oct 2, 202511,500.0011,840.0011,500.0011,810.0011,810.004.33%51,988
Oct 1, 202511,270.0011,490.0011,250.0011,320.0011,320.00-0.26%13,087
Sep 30, 202511,520.0011,620.0011,270.0011,350.0011,350.00-1.13%24,558
Sep 29, 202511,480.0011,590.0011,350.0011,480.0011,480.003.42%25,677
Sep 26, 202511,460.0011,540.0011,100.0011,100.0011,100.00-4.39%35,230
Sep 25, 202511,820.0011,820.0011,550.0011,610.0011,610.00-2.19%24,432
Sep 24, 202512,000.0012,000.0011,650.0011,870.0011,870.001.02%56,108
Sep 23, 202511,940.0011,990.0011,640.0011,750.0011,750.00-0.25%23,135
Sep 22, 202511,550.0011,850.0011,550.0011,780.0011,780.002.70%42,869
Sep 19, 202511,790.0011,790.0011,420.0011,470.0011,470.00-0.69%22,438
Sep 18, 202511,310.0011,600.0011,280.0011,550.0011,550.002.30%26,938
Sep 17, 202511,350.0011,490.0011,240.0011,290.0011,290.00-1.48%13,023
Sep 16, 202511,500.0011,500.0011,400.0011,460.0011,460.000.09%16,472
Sep 15, 202511,490.0011,590.0011,360.0011,450.0011,450.000.79%28,510
Sep 12, 202511,330.0011,370.0011,240.0011,360.0011,360.001.07%23,764
Sep 11, 202511,250.0011,300.0011,150.0011,240.0011,240.00-15,626
Sep 10, 202511,220.0011,240.0011,120.0011,240.0011,240.001.63%14,500
Sep 9, 202510,900.0011,060.0010,840.0011,060.0011,060.001.94%22,800
Sep 8, 202510,830.0010,850.0010,770.0010,850.0010,850.000.37%8,757
Sep 5, 202510,900.0010,930.0010,730.0010,810.0010,810.00-0.46%19,602
Sep 4, 202510,680.0010,890.0010,530.0010,860.0010,860.003.43%23,752
Sep 3, 202510,430.0010,590.0010,430.0010,500.0010,500.000.19%9,933
Sep 2, 202510,400.0010,480.0010,290.0010,480.0010,480.001.75%12,405
Sep 1, 202510,540.0010,540.0010,280.0010,300.0010,300.00-2.74%27,105
Aug 29, 202510,550.0010,670.0010,460.0010,590.0010,590.000.38%25,480
Aug 28, 202510,790.0010,790.0010,550.0010,550.0010,550.00-0.85%12,011
Aug 27, 202510,800.0010,840.0010,600.0010,640.0010,640.00-1.21%13,325
Aug 26, 202510,680.0010,780.0010,600.0010,770.0010,770.00-0.09%15,138
Aug 25, 202510,940.0010,970.0010,590.0010,780.0010,780.00-0.28%46,480
Aug 22, 202510,790.0010,940.0010,710.0010,810.0010,810.000.19%19,912
Aug 21, 202510,750.0010,940.0010,700.0010,790.0010,790.000.65%17,202
Aug 20, 202510,870.0010,880.0010,460.0010,720.0010,720.00-2.10%23,848
Aug 19, 202510,930.0011,110.0010,910.0010,950.0010,950.00-1.35%24,618
Aug 18, 202511,320.0011,500.0011,070.0011,100.0011,100.00-3.14%33,525
Aug 14, 202511,780.0011,780.0011,400.0011,460.0011,460.00-2.72%47,071
Aug 13, 202511,950.0011,950.0011,680.0011,780.0011,780.000.08%25,312
Aug 12, 202511,870.0011,980.0011,770.0011,770.0011,770.00-0.84%30,745
Aug 11, 202511,970.0011,990.0011,660.0011,870.0011,870.00-3.02%54,662
Aug 8, 202512,110.0012,320.0012,050.0012,240.0012,240.001.07%21,689
Aug 7, 202512,130.0012,160.0012,040.0012,110.0012,110.00-0.08%9,201
Aug 6, 202512,110.0012,120.0011,950.0012,120.0012,120.000.17%9,540
Aug 5, 202511,820.0012,200.0011,820.0012,100.0012,100.002.37%26,508
Aug 4, 202511,650.0011,930.0011,610.0011,820.0011,820.000.85%12,074
Aug 1, 202512,290.0012,290.0011,710.0011,720.0011,720.00-4.56%51,377
Jul 31, 202512,350.0012,400.0012,210.0012,280.0012,280.00-30,176
Jul 30, 202512,380.0012,380.0012,200.0012,280.0012,280.000.16%19,654
Jul 29, 202512,320.0012,400.0012,150.0012,260.0012,260.00-1.21%19,359
Jul 28, 202512,130.0012,560.0012,130.0012,410.0012,410.001.64%41,175
Jul 25, 202512,410.0012,410.0012,200.0012,210.0012,210.00-0.73%12,321