K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 11,500
-50 (-0.43%)
Last updated: Oct 31, 2025, 11:42 AM KST
K-Ensol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11,550.00 | 11,570.00 | 11,410.00 | 11,500.00 | - | -0.43% | 13,611 |
| Oct 30, 2025 | 11,900.00 | 12,000.00 | 11,500.00 | 11,550.00 | 11,550.00 | -2.94% | 68,292 |
| Oct 29, 2025 | 12,050.00 | 12,050.00 | 11,790.00 | 11,900.00 | 11,900.00 | -0.50% | 53,139 |
| Oct 28, 2025 | 12,020.00 | 12,100.00 | 11,910.00 | 11,960.00 | 11,960.00 | 0.93% | 44,771 |
| Oct 27, 2025 | 12,010.00 | 12,050.00 | 11,310.00 | 11,850.00 | 11,850.00 | 1.28% | 56,224 |
| Oct 24, 2025 | 11,690.00 | 11,770.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1.04% | 49,544 |
| Oct 23, 2025 | 11,780.00 | 11,830.00 | 11,510.00 | 11,580.00 | 11,580.00 | -1.78% | 32,157 |
| Oct 22, 2025 | 11,660.00 | 11,790.00 | 11,550.00 | 11,790.00 | 11,790.00 | 0.43% | 22,056 |
| Oct 21, 2025 | 11,970.00 | 12,050.00 | 11,690.00 | 11,740.00 | 11,740.00 | -1.10% | 46,669 |
| Oct 20, 2025 | 12,000.00 | 12,000.00 | 11,720.00 | 11,870.00 | 11,870.00 | 0.17% | 26,479 |
| Oct 17, 2025 | 12,050.00 | 12,050.00 | 11,820.00 | 11,850.00 | 11,850.00 | -1.33% | 41,521 |
| Oct 16, 2025 | 12,390.00 | 12,400.00 | 11,990.00 | 12,010.00 | 12,010.00 | -3.07% | 69,186 |
| Oct 15, 2025 | 12,090.00 | 12,420.00 | 12,050.00 | 12,390.00 | 12,390.00 | 2.99% | 113,151 |
| Oct 14, 2025 | 12,350.00 | 12,350.00 | 11,800.00 | 12,030.00 | 12,030.00 | 1.43% | 113,701 |
| Oct 13, 2025 | 11,370.00 | 11,880.00 | 11,370.00 | 11,860.00 | 11,860.00 | -0.25% | 31,575 |
| Oct 10, 2025 | 12,050.00 | 12,080.00 | 11,820.00 | 11,890.00 | 11,890.00 | 0.68% | 36,074 |
| Oct 2, 2025 | 11,500.00 | 11,840.00 | 11,500.00 | 11,810.00 | 11,810.00 | 4.33% | 51,988 |
| Oct 1, 2025 | 11,270.00 | 11,490.00 | 11,250.00 | 11,320.00 | 11,320.00 | -0.26% | 13,087 |
| Sep 30, 2025 | 11,520.00 | 11,620.00 | 11,270.00 | 11,350.00 | 11,350.00 | -1.13% | 24,558 |
| Sep 29, 2025 | 11,480.00 | 11,590.00 | 11,350.00 | 11,480.00 | 11,480.00 | 3.42% | 25,677 |
| Sep 26, 2025 | 11,460.00 | 11,540.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.39% | 35,230 |
| Sep 25, 2025 | 11,820.00 | 11,820.00 | 11,550.00 | 11,610.00 | 11,610.00 | -2.19% | 24,432 |
| Sep 24, 2025 | 12,000.00 | 12,000.00 | 11,650.00 | 11,870.00 | 11,870.00 | 1.02% | 56,108 |
| Sep 23, 2025 | 11,940.00 | 11,990.00 | 11,640.00 | 11,750.00 | 11,750.00 | -0.25% | 23,135 |
| Sep 22, 2025 | 11,550.00 | 11,850.00 | 11,550.00 | 11,780.00 | 11,780.00 | 2.70% | 42,869 |
| 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 |