K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 11,470
-80 (-0.69%)
At close: Sep 19, 2025
K-Ensol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 10,430.00 | 10,590.00 | 10,430.00 | 10,500.00 | 10,500.00 | 0.19% | 9,933 |
| Sep 2, 2025 | 10,400.00 | 10,480.00 | 10,290.00 | 10,480.00 | 10,480.00 | 1.75% | 12,405 |
| Sep 1, 2025 | 10,540.00 | 10,540.00 | 10,280.00 | 10,300.00 | 10,300.00 | -2.74% | 27,105 |
| Aug 29, 2025 | 10,550.00 | 10,670.00 | 10,460.00 | 10,590.00 | 10,590.00 | 0.38% | 25,480 |
| Aug 28, 2025 | 10,790.00 | 10,790.00 | 10,550.00 | 10,550.00 | 10,550.00 | -0.85% | 12,011 |
| Aug 27, 2025 | 10,800.00 | 10,840.00 | 10,600.00 | 10,640.00 | 10,640.00 | -1.21% | 13,325 |
| Aug 26, 2025 | 10,680.00 | 10,780.00 | 10,600.00 | 10,770.00 | 10,770.00 | -0.09% | 15,138 |
| Aug 25, 2025 | 10,940.00 | 10,970.00 | 10,590.00 | 10,780.00 | 10,780.00 | -0.28% | 46,480 |
| Aug 22, 2025 | 10,790.00 | 10,940.00 | 10,710.00 | 10,810.00 | 10,810.00 | 0.19% | 19,912 |
| Aug 21, 2025 | 10,750.00 | 10,940.00 | 10,700.00 | 10,790.00 | 10,790.00 | 0.65% | 17,202 |
| Aug 20, 2025 | 10,870.00 | 10,880.00 | 10,460.00 | 10,720.00 | 10,720.00 | -2.10% | 23,848 |
| Aug 19, 2025 | 10,930.00 | 11,110.00 | 10,910.00 | 10,950.00 | 10,950.00 | -1.35% | 24,618 |
| Aug 18, 2025 | 11,320.00 | 11,500.00 | 11,070.00 | 11,100.00 | 11,100.00 | -3.14% | 33,525 |
| Aug 14, 2025 | 11,780.00 | 11,780.00 | 11,400.00 | 11,460.00 | 11,460.00 | -2.72% | 47,071 |
| Aug 13, 2025 | 11,950.00 | 11,950.00 | 11,680.00 | 11,780.00 | 11,780.00 | 0.08% | 25,312 |
| Aug 12, 2025 | 11,870.00 | 11,980.00 | 11,770.00 | 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 | 11,870.00 | -3.02% | 54,662 |
| Aug 8, 2025 | 12,110.00 | 12,320.00 | 12,050.00 | 12,240.00 | 12,240.00 | 1.07% | 21,689 |
| Aug 7, 2025 | 12,130.00 | 12,160.00 | 12,040.00 | 12,110.00 | 12,110.00 | -0.08% | 9,201 |
| Aug 6, 2025 | 12,110.00 | 12,120.00 | 11,950.00 | 12,120.00 | 12,120.00 | 0.17% | 9,540 |
| Aug 5, 2025 | 11,820.00 | 12,200.00 | 11,820.00 | 12,100.00 | 12,100.00 | 2.37% | 26,508 |
| Aug 4, 2025 | 11,650.00 | 11,930.00 | 11,610.00 | 11,820.00 | 11,820.00 | 0.85% | 12,074 |
| Aug 1, 2025 | 12,290.00 | 12,290.00 | 11,710.00 | 11,720.00 | 11,720.00 | -4.56% | 51,377 |
| Jul 31, 2025 | 12,350.00 | 12,400.00 | 12,210.00 | 12,280.00 | 12,280.00 | - | 30,176 |
| Jul 30, 2025 | 12,380.00 | 12,380.00 | 12,200.00 | 12,280.00 | 12,280.00 | 0.16% | 19,654 |
| Jul 29, 2025 | 12,320.00 | 12,400.00 | 12,150.00 | 12,260.00 | 12,260.00 | -1.21% | 19,359 |
| Jul 28, 2025 | 12,130.00 | 12,560.00 | 12,130.00 | 12,410.00 | 12,410.00 | 1.64% | 41,175 |
| Jul 25, 2025 | 12,410.00 | 12,410.00 | 12,200.00 | 12,210.00 | 12,210.00 | -0.73% | 12,321 |
| Jul 24, 2025 | 12,300.00 | 12,500.00 | 12,210.00 | 12,300.00 | 12,300.00 | -0.49% | 38,639 |
| Jul 23, 2025 | 12,290.00 | 12,490.00 | 12,130.00 | 12,360.00 | 12,360.00 | - | 53,811 |
| Jul 22, 2025 | 12,420.00 | 12,580.00 | 12,260.00 | 12,360.00 | 12,360.00 | -1.20% | 55,000 |
| Jul 21, 2025 | 12,450.00 | 12,540.00 | 12,350.00 | 12,510.00 | 12,510.00 | 0.48% | 26,732 |
| Jul 18, 2025 | 12,490.00 | 12,560.00 | 12,410.00 | 12,450.00 | 12,450.00 | -0.56% | 26,274 |
| Jul 17, 2025 | 12,630.00 | 12,630.00 | 12,330.00 | 12,520.00 | 12,520.00 | -0.24% | 30,464 |
| Jul 16, 2025 | 12,640.00 | 12,640.00 | 12,390.00 | 12,550.00 | 12,550.00 | -0.16% | 25,266 |
| Jul 15, 2025 | 12,460.00 | 12,580.00 | 12,340.00 | 12,570.00 | 12,570.00 | 0.56% | 32,959 |
| Jul 14, 2025 | 12,700.00 | 12,700.00 | 12,390.00 | 12,500.00 | 12,500.00 | -0.87% | 33,964 |
| Jul 11, 2025 | 12,570.00 | 12,700.00 | 12,490.00 | 12,610.00 | 12,610.00 | 1.12% | 42,147 |