K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 12,610
+10 (0.08%)
At close: Jan 26, 2026
K-Ensol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12,800.00 | 12,950.00 | 12,550.00 | 12,660.00 | 12,660.00 | -0.94% | 182,001 |
| Jan 29, 2026 | 12,740.00 | 13,030.00 | 12,320.00 | 12,780.00 | 12,780.00 | 0.47% | 287,390 |
| Jan 28, 2026 | 12,850.00 | 12,890.00 | 12,550.00 | 12,720.00 | 12,720.00 | -0.08% | 180,585 |
| Jan 27, 2026 | 12,620.00 | 12,800.00 | 12,480.00 | 12,730.00 | 12,730.00 | 0.95% | 204,996 |
| Jan 26, 2026 | 12,600.00 | 12,780.00 | 12,360.00 | 12,610.00 | 12,610.00 | 0.08% | 182,177 |
| Jan 23, 2026 | 12,400.00 | 12,630.00 | 12,220.00 | 12,600.00 | 12,600.00 | 2.11% | 203,599 |
| Jan 22, 2026 | 12,550.00 | 12,790.00 | 12,200.00 | 12,340.00 | 12,340.00 | 0.08% | 174,449 |
| Jan 21, 2026 | 12,070.00 | 12,590.00 | 11,880.00 | 12,330.00 | 12,330.00 | 1.73% | 275,703 |
| Jan 20, 2026 | 12,010.00 | 12,230.00 | 11,730.00 | 12,120.00 | 12,120.00 | 0.92% | 123,192 |
| Jan 19, 2026 | 12,040.00 | 12,140.00 | 11,890.00 | 12,010.00 | 12,010.00 | -0.25% | 132,624 |
| Jan 16, 2026 | 12,100.00 | 12,180.00 | 11,870.00 | 12,040.00 | 12,040.00 | 0.42% | 112,614 |
| Jan 15, 2026 | 11,740.00 | 12,000.00 | 11,500.00 | 11,990.00 | 11,990.00 | 2.13% | 86,797 |
| Jan 14, 2026 | 11,810.00 | 11,990.00 | 11,700.00 | 11,740.00 | 11,740.00 | -1.01% | 105,693 |
| Jan 13, 2026 | 12,000.00 | 12,050.00 | 11,790.00 | 11,860.00 | 11,860.00 | -1.17% | 81,796 |
| Jan 12, 2026 | 12,060.00 | 12,240.00 | 11,880.00 | 12,000.00 | 12,000.00 | 1.01% | 139,291 |
| Jan 9, 2026 | 12,170.00 | 12,170.00 | 11,700.00 | 11,880.00 | 11,880.00 | -0.34% | 96,573 |
| Jan 8, 2026 | 12,170.00 | 12,170.00 | 11,900.00 | 11,920.00 | 11,920.00 | -2.05% | 91,963 |
| Jan 7, 2026 | 12,480.00 | 12,520.00 | 11,990.00 | 12,170.00 | 12,170.00 | -3.57% | 168,534 |
| Jan 6, 2026 | 12,700.00 | 12,700.00 | 12,380.00 | 12,620.00 | 12,620.00 | -0.63% | 143,959 |
| Jan 5, 2026 | 12,550.00 | 12,880.00 | 12,450.00 | 12,700.00 | 12,700.00 | 2.67% | 382,033 |
| Jan 2, 2026 | 12,000.00 | 12,420.00 | 11,900.00 | 12,370.00 | 12,370.00 | 4.04% | 205,377 |
| Dec 30, 2025 | 11,620.00 | 11,890.00 | 11,530.00 | 11,890.00 | 11,890.00 | 2.50% | 70,522 |
| Dec 29, 2025 | 11,490.00 | 11,650.00 | 11,210.00 | 11,600.00 | 11,600.00 | 0.78% | 53,059 |
| Dec 26, 2025 | 11,480.00 | 11,580.00 | 11,370.00 | 11,510.00 | 11,210.00 | 1.59% | 34,772 |
| Dec 24, 2025 | 11,600.00 | 11,630.00 | 11,270.00 | 11,330.00 | 11,034.69 | -2.66% | 36,566 |
| Dec 23, 2025 | 11,430.00 | 11,660.00 | 11,370.00 | 11,640.00 | 11,336.61 | 2.11% | 49,379 |
| Dec 22, 2025 | 11,000.00 | 11,480.00 | 11,000.00 | 11,400.00 | 11,102.87 | 4.88% | 41,864 |
| Dec 19, 2025 | 10,980.00 | 10,980.00 | 10,770.00 | 10,870.00 | 10,586.68 | 0.56% | 15,562 |
| Dec 18, 2025 | 11,030.00 | 11,080.00 | 10,710.00 | 10,810.00 | 10,528.25 | -3.22% | 35,729 |
| Dec 17, 2025 | 11,110.00 | 11,230.00 | 11,060.00 | 11,170.00 | 10,878.86 | 0.63% | 28,351 |
| Dec 16, 2025 | 11,300.00 | 11,380.00 | 11,020.00 | 11,100.00 | 10,810.69 | -2.12% | 35,579 |
| Dec 15, 2025 | 11,390.00 | 11,400.00 | 11,260.00 | 11,340.00 | 11,044.43 | -1.31% | 22,793 |
| Dec 12, 2025 | 11,450.00 | 11,490.00 | 11,380.00 | 11,490.00 | 11,190.52 | 0.61% | 22,855 |
| Dec 11, 2025 | 11,600.00 | 11,610.00 | 11,360.00 | 11,420.00 | 11,122.35 | -0.52% | 27,793 |
| Dec 10, 2025 | 11,540.00 | 11,620.00 | 11,410.00 | 11,480.00 | 11,180.78 | -0.17% | 14,073 |
| Dec 9, 2025 | 11,490.00 | 11,560.00 | 11,380.00 | 11,500.00 | 11,200.26 | -0.35% | 25,462 |
| Dec 8, 2025 | 11,690.00 | 11,720.00 | 11,400.00 | 11,540.00 | 11,239.22 | -1.11% | 20,365 |
| Dec 5, 2025 | 11,530.00 | 11,700.00 | 11,530.00 | 11,670.00 | 11,365.83 | 2.37% | 29,361 |
| Dec 4, 2025 | 11,600.00 | 11,680.00 | 11,360.00 | 11,400.00 | 11,102.87 | -2.06% | 23,768 |
| Dec 3, 2025 | 11,600.00 | 11,690.00 | 11,590.00 | 11,640.00 | 11,336.61 | 0.43% | 25,809 |
| Dec 2, 2025 | 11,630.00 | 11,690.00 | 11,520.00 | 11,590.00 | 11,287.91 | -0.17% | 18,746 |
| Dec 1, 2025 | 11,520.00 | 11,700.00 | 11,500.00 | 11,610.00 | 11,307.39 | 1.75% | 38,814 |
| Nov 28, 2025 | 11,280.00 | 11,440.00 | 11,200.00 | 11,410.00 | 11,112.61 | 2.52% | 23,234 |
| Nov 27, 2025 | 11,320.00 | 11,390.00 | 11,120.00 | 11,130.00 | 10,839.90 | -0.80% | 17,795 |
| Nov 26, 2025 | 11,060.00 | 11,300.00 | 11,010.00 | 11,220.00 | 10,927.56 | 0.99% | 15,336 |
| Nov 25, 2025 | 11,210.00 | 11,390.00 | 11,000.00 | 11,110.00 | 10,820.43 | 1.83% | 35,594 |
| Nov 24, 2025 | 11,150.00 | 11,330.00 | 10,910.00 | 10,910.00 | 10,625.64 | -1.80% | 27,780 |
| Nov 21, 2025 | 11,320.00 | 11,640.00 | 11,110.00 | 11,110.00 | 10,820.43 | -5.77% | 49,078 |
| Nov 20, 2025 | 11,590.00 | 11,790.00 | 11,590.00 | 11,790.00 | 11,482.70 | 3.60% | 34,758 |
| Nov 19, 2025 | 11,650.00 | 11,700.00 | 11,240.00 | 11,380.00 | 11,083.39 | -1.04% | 29,928 |