K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 8,810.00
-50.00 (-0.56%)
At close: Sep 18, 2026
K-Ensol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9,080.00 | 9,100.00 | 8,780.00 | 8,810.00 | 8,810.00 | -0.56% | 27,786 |
| Sep 17, 2026 | 8,680.00 | 8,950.00 | 8,680.00 | 8,860.00 | 8,860.00 | 2.07% | 25,652 |
| Sep 16, 2026 | 8,690.00 | 8,830.00 | 8,530.00 | 8,680.00 | 8,680.00 | -0.12% | 20,902 |
| Sep 15, 2026 | 8,600.00 | 8,900.00 | 8,530.00 | 8,690.00 | 8,690.00 | 1.05% | 22,363 |
| Sep 14, 2026 | 8,840.00 | 8,950.00 | 8,520.00 | 8,600.00 | 8,600.00 | -3.91% | 25,025 |
| Sep 11, 2026 | 9,010.00 | 9,120.00 | 8,890.00 | 8,950.00 | 8,950.00 | -1.43% | 20,061 |
| Sep 10, 2026 | 9,000.00 | 9,160.00 | 8,900.00 | 9,080.00 | 9,080.00 | 0.89% | 30,975 |
| Sep 9, 2026 | 8,880.00 | 9,020.00 | 8,880.00 | 9,000.00 | 9,000.00 | 1.35% | 37,218 |
| Sep 8, 2026 | 8,890.00 | 9,150.00 | 8,850.00 | 8,880.00 | 8,880.00 | -0.11% | 32,930 |
| Sep 7, 2026 | 8,830.00 | 8,950.00 | 8,650.00 | 8,890.00 | 8,890.00 | 3.61% | 27,385 |
| Sep 4, 2026 | 8,530.00 | 8,830.00 | 8,440.00 | 8,580.00 | 8,580.00 | 0.59% | 34,338 |
| Sep 3, 2026 | 8,640.00 | 9,200.00 | 8,440.00 | 8,530.00 | 8,530.00 | -1.27% | 28,803 |
| Sep 2, 2026 | 8,930.00 | 8,960.00 | 8,630.00 | 8,640.00 | 8,640.00 | -3.57% | 28,688 |
| Sep 1, 2026 | 9,040.00 | 9,140.00 | 8,850.00 | 8,960.00 | 8,960.00 | -1.10% | 25,234 |
| Aug 31, 2026 | 9,070.00 | 9,180.00 | 8,800.00 | 9,060.00 | 9,060.00 | -0.11% | 35,867 |
| Aug 28, 2026 | 9,140.00 | 9,210.00 | 9,040.00 | 9,070.00 | 9,070.00 | -0.77% | 32,179 |
| Aug 27, 2026 | 9,140.00 | 9,440.00 | 9,110.00 | 9,140.00 | 9,140.00 | - | 34,372 |
| Aug 26, 2026 | 9,110.00 | 9,310.00 | 8,970.00 | 9,140.00 | 9,140.00 | 0.22% | 23,775 |
| Aug 25, 2026 | 8,610.00 | 9,250.00 | 8,520.00 | 9,120.00 | 9,120.00 | 2.82% | 64,188 |
| Aug 24, 2026 | 9,020.00 | 9,250.00 | 8,830.00 | 8,870.00 | 8,870.00 | -1.55% | 39,323 |
| Aug 21, 2026 | 9,550.00 | 9,580.00 | 8,960.00 | 9,010.00 | 9,010.00 | -6.63% | 73,460 |
| Aug 20, 2026 | 9,750.00 | 10,040.00 | 9,500.00 | 9,650.00 | 9,650.00 | -1.03% | 119,003 |
| Aug 19, 2026 | 9,500.00 | 10,830.00 | 9,030.00 | 9,750.00 | 9,750.00 | 1.56% | 505,581 |
| Aug 18, 2026 | 9,100.00 | 11,470.00 | 8,490.00 | 9,600.00 | 9,600.00 | 5.49% | 1,142,130 |
| Aug 14, 2026 | 9,000.00 | 9,200.00 | 8,820.00 | 9,100.00 | 9,100.00 | 1.68% | 60,872 |
| Aug 13, 2026 | 9,040.00 | 9,250.00 | 8,900.00 | 8,950.00 | 8,950.00 | -1.00% | 69,280 |
| Aug 12, 2026 | 8,990.00 | 9,180.00 | 8,750.00 | 9,040.00 | 9,040.00 | 0.56% | 53,428 |
| Aug 11, 2026 | 8,810.00 | 9,150.00 | 8,630.00 | 8,990.00 | 8,990.00 | 2.04% | 52,567 |
| Aug 10, 2026 | 8,460.00 | 8,970.00 | 8,460.00 | 8,810.00 | 8,810.00 | 4.76% | 67,214 |
| Aug 7, 2026 | 8,570.00 | 9,000.00 | 8,270.00 | 8,410.00 | 8,410.00 | -0.94% | 41,979 |
| Aug 6, 2026 | 8,790.00 | 8,800.00 | 8,430.00 | 8,490.00 | 8,490.00 | -3.52% | 61,249 |
| Aug 5, 2026 | 8,550.00 | 8,830.00 | 8,510.00 | 8,800.00 | 8,800.00 | 4.64% | 86,506 |
| Aug 4, 2026 | 8,160.00 | 8,500.00 | 8,060.00 | 8,410.00 | 8,410.00 | 3.19% | 49,046 |
| Aug 3, 2026 | 7,950.00 | 8,490.00 | 7,520.00 | 8,150.00 | 8,150.00 | 2.52% | 55,327 |
| Jul 31, 2026 | 7,230.00 | 7,960.00 | 7,230.00 | 7,950.00 | 7,950.00 | 13.90% | 62,727 |
| Jul 30, 2026 | 6,500.00 | 7,700.00 | 6,500.00 | 6,980.00 | 6,980.00 | 0.29% | 38,714 |
| Jul 29, 2026 | 7,900.00 | 8,000.00 | 6,490.00 | 6,960.00 | 6,960.00 | -11.56% | 121,412 |
| Jul 28, 2026 | 8,490.00 | 8,490.00 | 7,800.00 | 7,870.00 | 7,870.00 | -9.02% | 71,920 |
| Jul 27, 2026 | 8,400.00 | 9,190.00 | 8,160.00 | 8,650.00 | 8,650.00 | 7.32% | 105,962 |
| Jul 24, 2026 | 8,540.00 | 8,540.00 | 8,050.00 | 8,060.00 | 8,060.00 | -5.62% | 43,683 |
| Jul 23, 2026 | 8,230.00 | 8,560.00 | 8,230.00 | 8,540.00 | 8,540.00 | 4.02% | 37,970 |
| Jul 22, 2026 | 8,230.00 | 8,540.00 | 8,210.00 | 8,210.00 | 8,210.00 | - | 62,399 |
| Jul 21, 2026 | 8,230.00 | 8,490.00 | 7,840.00 | 8,210.00 | 8,210.00 | -0.48% | 83,794 |
| Jul 20, 2026 | 8,500.00 | 8,750.00 | 8,110.00 | 8,250.00 | 8,250.00 | -2.94% | 58,112 |
| Jul 16, 2026 | 8,960.00 | 8,960.00 | 8,350.00 | 8,500.00 | 8,500.00 | -5.13% | 57,749 |
| Jul 15, 2026 | 8,770.00 | 8,990.00 | 8,760.00 | 8,960.00 | 8,960.00 | 5.29% | 88,137 |
| Jul 14, 2026 | 8,650.00 | 8,830.00 | 8,160.00 | 8,510.00 | 8,510.00 | -1.96% | 63,236 |
| Jul 13, 2026 | 9,320.00 | 9,680.00 | 8,560.00 | 8,680.00 | 8,680.00 | -6.36% | 96,932 |
| Jul 10, 2026 | 8,670.00 | 9,400.00 | 8,670.00 | 9,270.00 | 9,270.00 | 7.92% | 62,273 |
| Jul 9, 2026 | 8,500.00 | 9,040.00 | 8,480.00 | 8,590.00 | 8,590.00 | 1.06% | 65,103 |