K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 13,670
0.00 (0.00%)
At close: Feb 19, 2026
K-Ensol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13,670.00 | 13,900.00 | 13,530.00 | 13,670.00 | 13,670.00 | - | 182,954 |
| Feb 19, 2026 | 13,000.00 | 13,690.00 | 13,000.00 | 13,670.00 | 13,670.00 | 5.80% | 287,273 |
| Feb 13, 2026 | 13,200.00 | 13,300.00 | 12,850.00 | 12,920.00 | 12,920.00 | -2.64% | 140,956 |
| Feb 12, 2026 | 13,300.00 | 13,420.00 | 13,170.00 | 13,270.00 | 13,270.00 | 0.84% | 134,389 |
| Feb 11, 2026 | 13,230.00 | 13,230.00 | 12,980.00 | 13,160.00 | 13,160.00 | -0.53% | 110,786 |
| Feb 10, 2026 | 13,370.00 | 13,370.00 | 13,010.00 | 13,230.00 | 13,230.00 | -0.15% | 145,776 |
| Feb 9, 2026 | 12,900.00 | 13,290.00 | 12,850.00 | 13,250.00 | 13,250.00 | 5.33% | 252,742 |
| Feb 6, 2026 | 12,620.00 | 12,760.00 | 11,920.00 | 12,580.00 | 12,580.00 | -1.18% | 169,304 |
| Feb 5, 2026 | 13,010.00 | 13,200.00 | 12,620.00 | 12,730.00 | 12,730.00 | -3.56% | 183,715 |
| Feb 4, 2026 | 12,780.00 | 13,320.00 | 12,660.00 | 13,200.00 | 13,200.00 | 3.29% | 247,543 |
| Feb 3, 2026 | 12,760.00 | 12,830.00 | 12,400.00 | 12,780.00 | 12,780.00 | 2.40% | 138,031 |
| Feb 2, 2026 | 12,590.00 | 13,190.00 | 12,320.00 | 12,480.00 | 12,480.00 | -1.42% | 318,598 |
| 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 |