K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 10,810
+20 (0.19%)
At close: Aug 22, 2025, 3:30 PM KST
K-Ensol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10,790.00 | 10,940.00 | 10,710.00 | 10,810.00 | - | 0.19% | 19,912 |
| Aug 21, 2025 | 10,750.00 | 10,940.00 | 10,700.00 | 10,790.00 | - | 0.65% | 17,202 |
| Aug 20, 2025 | 10,870.00 | 10,880.00 | 10,460.00 | 10,720.00 | - | -2.10% | 23,848 |
| Aug 19, 2025 | 10,930.00 | 11,110.00 | 10,910.00 | 10,950.00 | - | -1.35% | 24,618 |
| Aug 18, 2025 | 11,320.00 | 11,500.00 | 11,070.00 | 11,100.00 | - | -3.14% | 33,525 |
| Aug 14, 2025 | 11,780.00 | 11,780.00 | 11,400.00 | 11,460.00 | - | -2.72% | 47,071 |
| Aug 13, 2025 | 11,950.00 | 11,950.00 | 11,680.00 | 11,780.00 | - | 0.08% | 25,312 |
| Aug 12, 2025 | 11,870.00 | 11,980.00 | 11,770.00 | 11,770.00 | - | -0.84% | 30,745 |
| Aug 11, 2025 | 11,970.00 | 11,990.00 | 11,660.00 | 11,870.00 | - | -3.02% | 54,662 |
| Aug 8, 2025 | 12,110.00 | 12,320.00 | 12,050.00 | 12,240.00 | - | 1.07% | 21,689 |
| Aug 7, 2025 | 12,130.00 | 12,160.00 | 12,040.00 | 12,110.00 | - | -0.08% | 9,201 |
| Aug 6, 2025 | 12,110.00 | 12,120.00 | 11,950.00 | 12,120.00 | - | 0.17% | 9,540 |
| Aug 5, 2025 | 11,820.00 | 12,200.00 | 11,820.00 | 12,100.00 | - | 2.37% | 26,508 |
| Aug 4, 2025 | 11,650.00 | 11,930.00 | 11,610.00 | 11,820.00 | - | 0.85% | 12,074 |
| 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 |