K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 9,600.00
+500.00 (5.49%)
At close: Aug 18, 2026
K-Ensol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 8,860.00 | 9,150.00 | 8,470.00 | 8,500.00 | 8,500.00 | -5.13% | 60,635 |
| Jul 7, 2026 | 9,050.00 | 9,810.00 | 8,870.00 | 8,960.00 | 8,960.00 | -4.17% | 63,570 |
| Jul 6, 2026 | 9,430.00 | 9,900.00 | 9,210.00 | 9,350.00 | 9,350.00 | -0.64% | 59,758 |
| Jul 3, 2026 | 9,770.00 | 10,070.00 | 8,900.00 | 9,410.00 | 9,410.00 | -3.68% | 81,026 |
| Jul 2, 2026 | 10,710.00 | 10,710.00 | 9,560.00 | 9,770.00 | 9,770.00 | -8.86% | 101,255 |
| Jul 1, 2026 | 10,700.00 | 11,670.00 | 10,530.00 | 10,720.00 | 10,720.00 | 0.19% | 176,519 |
| Jun 30, 2026 | 10,340.00 | 11,750.00 | 9,650.00 | 10,700.00 | 10,700.00 | 5.42% | 423,825 |
| Jun 29, 2026 | 8,230.00 | 10,390.00 | 8,230.00 | 10,150.00 | 10,150.00 | 23.33% | 211,604 |
| Jun 26, 2026 | 8,990.00 | 8,990.00 | 8,100.00 | 8,230.00 | 8,230.00 | -8.45% | 134,716 |
| Jun 25, 2026 | 9,300.00 | 9,660.00 | 8,900.00 | 8,990.00 | 8,990.00 | -2.81% | 79,716 |
| Jun 24, 2026 | 9,390.00 | 9,600.00 | 9,000.00 | 9,250.00 | 9,250.00 | -1.60% | 96,619 |
| Jun 23, 2026 | 10,300.00 | 10,600.00 | 9,350.00 | 9,400.00 | 9,400.00 | -8.74% | 198,894 |
| Jun 22, 2026 | 10,520.00 | 10,890.00 | 10,120.00 | 10,300.00 | 10,300.00 | -2.09% | 100,289 |
| Jun 19, 2026 | 11,000.00 | 11,210.00 | 10,340.00 | 10,520.00 | 10,520.00 | -3.84% | 108,987 |
| Jun 18, 2026 | 11,570.00 | 11,600.00 | 10,860.00 | 10,940.00 | 10,940.00 | -5.45% | 84,920 |
| Jun 17, 2026 | 11,660.00 | 11,980.00 | 11,440.00 | 11,570.00 | 11,570.00 | -0.77% | 62,517 |
| Jun 16, 2026 | 11,900.00 | 12,150.00 | 11,450.00 | 11,660.00 | 11,660.00 | -1.93% | 91,292 |
| Jun 15, 2026 | 12,230.00 | 12,330.00 | 11,760.00 | 11,890.00 | 11,890.00 | 1.80% | 141,446 |
| Jun 12, 2026 | 11,820.00 | 12,100.00 | 11,500.00 | 11,680.00 | 11,680.00 | 4.10% | 131,781 |
| Jun 11, 2026 | 10,700.00 | 11,490.00 | 10,300.00 | 11,220.00 | 11,220.00 | 3.41% | 115,428 |
| Jun 10, 2026 | 11,350.00 | 11,600.00 | 10,610.00 | 10,850.00 | 10,850.00 | -5.57% | 125,910 |
| Jun 9, 2026 | 10,590.00 | 11,630.00 | 10,590.00 | 11,490.00 | 11,490.00 | 8.50% | 108,676 |
| Jun 8, 2026 | 11,010.00 | 11,390.00 | 10,410.00 | 10,590.00 | 10,590.00 | -7.99% | 176,271 |
| Jun 5, 2026 | 12,410.00 | 12,410.00 | 11,360.00 | 11,510.00 | 11,510.00 | -7.25% | 122,706 |