K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 9,410.00
-360.00 (-3.68%)
At close: Jul 3, 2026
K-Ensol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 11,670.00 | 13,050.00 | 11,670.00 | 12,410.00 | 12,410.00 | 6.34% | 189,975 |
| Jun 2, 2026 | 12,710.00 | 12,840.00 | 11,470.00 | 11,670.00 | 11,670.00 | -8.18% | 228,659 |
| Jun 1, 2026 | 12,580.00 | 13,480.00 | 12,080.00 | 12,710.00 | 12,710.00 | 1.11% | 334,874 |
| May 29, 2026 | 13,340.00 | 13,730.00 | 12,350.00 | 12,570.00 | 12,570.00 | -5.49% | 179,810 |
| May 28, 2026 | 13,750.00 | 13,940.00 | 12,500.00 | 13,300.00 | 13,300.00 | -2.92% | 257,751 |
| May 27, 2026 | 14,200.00 | 14,970.00 | 13,680.00 | 13,700.00 | 13,700.00 | 2.62% | 808,297 |
| May 26, 2026 | 13,370.00 | 13,770.00 | 13,200.00 | 13,350.00 | 13,350.00 | 2.14% | 239,229 |
| May 22, 2026 | 12,360.00 | 13,220.00 | 12,360.00 | 13,070.00 | 13,070.00 | 5.92% | 171,564 |
| May 21, 2026 | 12,010.00 | 12,500.00 | 12,010.00 | 12,340.00 | 12,340.00 | 6.38% | 166,588 |
| May 20, 2026 | 12,100.00 | 12,120.00 | 11,400.00 | 11,600.00 | 11,600.00 | -4.45% | 164,774 |
| May 19, 2026 | 12,500.00 | 12,840.00 | 12,080.00 | 12,140.00 | 12,140.00 | -5.89% | 169,761 |
| May 18, 2026 | 13,180.00 | 13,180.00 | 12,280.00 | 12,900.00 | 12,900.00 | -2.71% | 214,651 |
| May 15, 2026 | 14,220.00 | 14,300.00 | 13,060.00 | 13,260.00 | 13,260.00 | -6.75% | 374,160 |
| May 14, 2026 | 14,500.00 | 14,530.00 | 13,610.00 | 14,220.00 | 14,220.00 | 0.78% | 221,926 |
| May 13, 2026 | 14,510.00 | 14,550.00 | 13,850.00 | 14,110.00 | 14,110.00 | -3.29% | 320,663 |
| May 12, 2026 | 16,010.00 | 16,190.00 | 14,000.00 | 14,590.00 | 14,590.00 | -7.60% | 707,937 |
| May 11, 2026 | 17,400.00 | 18,340.00 | 15,640.00 | 15,790.00 | 15,790.00 | -1.80% | 978,928 |
| May 8, 2026 | 16,490.00 | 16,650.00 | 15,480.00 | 16,080.00 | 16,080.00 | -2.55% | 373,637 |
| May 7, 2026 | 17,180.00 | 17,670.00 | 15,860.00 | 16,500.00 | 16,500.00 | -3.00% | 648,119 |
| May 6, 2026 | 14,960.00 | 18,430.00 | 14,950.00 | 17,010.00 | 17,010.00 | 16.67% | 2,912,568 |
| May 4, 2026 | 14,300.00 | 15,390.00 | 14,160.00 | 14,580.00 | 14,580.00 | 4.67% | 579,350 |
| Apr 30, 2026 | 14,010.00 | 14,465.00 | 13,600.00 | 13,930.00 | 13,930.00 | 0.29% | 344,946 |
| Apr 29, 2026 | 13,690.00 | 13,960.00 | 13,510.00 | 13,890.00 | 13,890.00 | 1.46% | 219,274 |
| Apr 28, 2026 | 14,010.00 | 14,050.00 | 13,600.00 | 13,690.00 | 13,690.00 | -2.21% | 208,533 |
| Apr 27, 2026 | 13,810.00 | 14,200.00 | 13,540.00 | 14,000.00 | 14,000.00 | 3.02% | 375,424 |
| Apr 24, 2026 | 12,910.00 | 13,790.00 | 12,910.00 | 13,590.00 | 13,590.00 | 5.35% | 412,466 |
| Apr 23, 2026 | 13,350.00 | 13,350.00 | 12,540.00 | 12,900.00 | 12,900.00 | -1.07% | 201,914 |
| Apr 22, 2026 | 13,000.00 | 13,090.00 | 12,580.00 | 13,040.00 | 13,040.00 | 0.31% | 207,666 |
| Apr 21, 2026 | 13,130.00 | 13,410.00 | 12,960.00 | 13,000.00 | 13,000.00 | -0.91% | 192,611 |