K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 11,720
-560 (-4.56%)
At close: Aug 1, 2025, 3:30 PM KST
K-Ensol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12,290.00 | 12,290.00 | 11,710.00 | 11,720.00 | - | -4.56% | 51,377 |
| Jul 31, 2025 | 12,350.00 | 12,400.00 | 12,210.00 | 12,280.00 | - | - | 30,176 |
| Jul 30, 2025 | 12,380.00 | 12,380.00 | 12,200.00 | 12,280.00 | - | 0.16% | 19,654 |
| Jul 29, 2025 | 12,320.00 | 12,400.00 | 12,150.00 | 12,260.00 | - | -1.21% | 19,359 |
| Jul 28, 2025 | 12,130.00 | 12,560.00 | 12,130.00 | 12,410.00 | - | 1.64% | 41,175 |
| Jul 25, 2025 | 12,410.00 | 12,410.00 | 12,200.00 | 12,210.00 | - | -0.73% | 12,321 |
| Jul 24, 2025 | 12,300.00 | 12,500.00 | 12,210.00 | 12,300.00 | - | -0.49% | 38,639 |
| Jul 23, 2025 | 12,290.00 | 12,490.00 | 12,130.00 | 12,360.00 | - | - | 53,811 |
| Jul 22, 2025 | 12,420.00 | 12,580.00 | 12,260.00 | 12,360.00 | - | -1.20% | 55,000 |
| Jul 21, 2025 | 12,450.00 | 12,540.00 | 12,350.00 | 12,510.00 | - | 0.48% | 26,732 |
| Jul 18, 2025 | 12,490.00 | 12,560.00 | 12,410.00 | 12,450.00 | - | -0.56% | 26,274 |
| Jul 17, 2025 | 12,630.00 | 12,630.00 | 12,330.00 | 12,520.00 | - | -0.24% | 30,464 |
| Jul 16, 2025 | 12,640.00 | 12,640.00 | 12,390.00 | 12,550.00 | - | -0.16% | 25,266 |
| Jul 15, 2025 | 12,460.00 | 12,580.00 | 12,340.00 | 12,570.00 | - | 0.56% | 32,959 |
| Jul 14, 2025 | 12,700.00 | 12,700.00 | 12,390.00 | 12,500.00 | - | -0.87% | 33,964 |
| Jul 11, 2025 | 12,570.00 | 12,700.00 | 12,490.00 | 12,610.00 | - | 1.12% | 42,147 |
| Jul 10, 2025 | 12,500.00 | 12,520.00 | 12,360.00 | 12,470.00 | - | -0.08% | 27,272 |
| Jul 9, 2025 | 12,550.00 | 12,690.00 | 12,400.00 | 12,480.00 | - | 0.24% | 24,097 |
| Jul 8, 2025 | 12,350.00 | 12,580.00 | 12,280.00 | 12,450.00 | - | 0.16% | 19,277 |
| Jul 7, 2025 | 12,450.00 | 12,520.00 | 12,320.00 | 12,430.00 | - | -0.72% | 21,997 |
| Jul 4, 2025 | 12,760.00 | 12,770.00 | 12,510.00 | 12,520.00 | - | -1.88% | 24,557 |
| Jul 3, 2025 | 12,380.00 | 12,790.00 | 12,380.00 | 12,760.00 | - | 2.99% | 59,672 |
| Jul 2, 2025 | 12,540.00 | 12,540.00 | 12,090.00 | 12,390.00 | - | -0.88% | 44,157 |
| Jul 1, 2025 | 12,290.00 | 12,530.00 | 12,280.00 | 12,500.00 | - | 2.04% | 27,404 |
| Jun 30, 2025 | 12,310.00 | 12,490.00 | 12,250.00 | 12,250.00 | - | -0.57% | 21,569 |
| Jun 27, 2025 | 12,710.00 | 12,710.00 | 12,270.00 | 12,320.00 | - | -2.30% | 36,197 |
| Jun 26, 2025 | 12,900.00 | 12,980.00 | 12,460.00 | 12,610.00 | - | -1.02% | 40,449 |
| Jun 25, 2025 | 12,940.00 | 13,010.00 | 12,700.00 | 12,740.00 | - | -0.86% | 48,052 |
| Jun 24, 2025 | 12,830.00 | 12,890.00 | 12,460.00 | 12,850.00 | - | 3.38% | 120,502 |
| Jun 23, 2025 | 12,440.00 | 12,540.00 | 12,180.00 | 12,430.00 | - | -2.89% | 53,097 |
| Jun 20, 2025 | 12,620.00 | 12,840.00 | 12,400.00 | 12,800.00 | - | 1.91% | 66,893 |
| Jun 19, 2025 | 12,680.00 | 12,680.00 | 12,400.00 | 12,560.00 | - | 0.08% | 26,795 |
| Jun 18, 2025 | 12,570.00 | 12,590.00 | 12,320.00 | 12,550.00 | - | -0.08% | 27,342 |
| Jun 17, 2025 | 12,350.00 | 12,730.00 | 12,270.00 | 12,560.00 | - | 2.11% | 79,658 |
| Jun 16, 2025 | 12,140.00 | 12,370.00 | 11,990.00 | 12,300.00 | - | 0.82% | 40,013 |
| Jun 13, 2025 | 12,700.00 | 12,710.00 | 12,160.00 | 12,200.00 | - | -3.63% | 90,483 |
| Jun 12, 2025 | 12,800.00 | 12,800.00 | 12,530.00 | 12,660.00 | - | -0.31% | 30,197 |
| Jun 11, 2025 | 12,780.00 | 12,790.00 | 12,640.00 | 12,700.00 | - | 0.47% | 30,609 |
| Jun 10, 2025 | 12,900.00 | 12,900.00 | 12,540.00 | 12,640.00 | - | -1.48% | 55,472 |
| Jun 9, 2025 | 12,710.00 | 12,880.00 | 12,710.00 | 12,830.00 | - | 1.34% | 55,213 |
| Jun 5, 2025 | 12,590.00 | 12,750.00 | 12,550.00 | 12,660.00 | - | 0.88% | 47,381 |
| Jun 4, 2025 | 12,530.00 | 12,660.00 | 12,520.00 | 12,550.00 | - | 2.70% | 51,517 |
| Jun 2, 2025 | 12,200.00 | 12,400.00 | 12,040.00 | 12,220.00 | - | 0.66% | 27,176 |
| May 30, 2025 | 12,340.00 | 12,360.00 | 12,100.00 | 12,140.00 | - | -2.57% | 31,007 |
| May 29, 2025 | 12,450.00 | 12,510.00 | 12,320.00 | 12,460.00 | - | 1.14% | 25,956 |
| May 28, 2025 | 12,080.00 | 12,370.00 | 12,080.00 | 12,320.00 | - | 2.07% | 30,770 |
| May 27, 2025 | 12,150.00 | 12,280.00 | 12,000.00 | 12,070.00 | - | -1.63% | 30,536 |
| May 26, 2025 | 12,090.00 | 12,410.00 | 12,060.00 | 12,270.00 | - | 2.08% | 27,623 |
| May 23, 2025 | 12,350.00 | 12,490.00 | 11,950.00 | 12,020.00 | - | -2.83% | 41,004 |
| May 22, 2025 | 12,600.00 | 12,620.00 | 12,335.00 | 12,370.00 | - | -1.83% | 43,855 |