K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 11,600
-540 (-4.45%)
At close: May 20, 2026
K-Ensol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 13,320.00 | 13,580.00 | 12,800.00 | 13,120.00 | 13,120.00 | -1.50% | 208,571 |
| Apr 17, 2026 | 13,600.00 | 13,660.00 | 13,000.00 | 13,320.00 | 13,320.00 | -1.48% | 252,703 |
| Apr 16, 2026 | 13,500.00 | 13,870.00 | 13,110.00 | 13,520.00 | 13,520.00 | 2.27% | 446,039 |
| Apr 15, 2026 | 13,710.00 | 13,710.00 | 12,720.00 | 13,220.00 | 13,220.00 | 0.53% | 373,014 |
| Apr 14, 2026 | 12,370.00 | 13,370.00 | 12,250.00 | 13,150.00 | 13,150.00 | 9.86% | 581,279 |
| Apr 13, 2026 | 11,600.00 | 12,070.00 | 11,310.00 | 11,970.00 | 11,970.00 | 2.92% | 302,102 |
| Apr 10, 2026 | 11,330.00 | 11,760.00 | 11,330.00 | 11,630.00 | 11,630.00 | 4.12% | 155,401 |
| Apr 9, 2026 | 11,130.00 | 11,190.00 | 10,740.00 | 11,170.00 | 11,170.00 | 0.45% | 124,054 |
| Apr 8, 2026 | 10,650.00 | 11,150.00 | 10,320.00 | 11,120.00 | 11,120.00 | 7.96% | 160,546 |
| Apr 7, 2026 | 10,360.00 | 10,560.00 | 10,260.00 | 10,300.00 | 10,300.00 | 0.10% | 49,739 |
| Apr 6, 2026 | 10,570.00 | 10,640.00 | 10,250.00 | 10,290.00 | 10,290.00 | -1.15% | 67,626 |
| Apr 3, 2026 | 10,350.00 | 10,600.00 | 10,320.00 | 10,410.00 | 10,410.00 | 1.07% | 88,642 |
| Apr 2, 2026 | 10,920.00 | 11,040.00 | 10,190.00 | 10,300.00 | 10,300.00 | -5.59% | 126,615 |
| Apr 1, 2026 | 10,500.00 | 10,960.00 | 10,500.00 | 10,910.00 | 10,910.00 | 5.82% | 78,918 |
| Mar 31, 2026 | 10,600.00 | 10,650.00 | 10,300.00 | 10,310.00 | 10,310.00 | -3.10% | 75,467 |
| Mar 30, 2026 | 10,550.00 | 10,760.00 | 10,290.00 | 10,640.00 | 10,640.00 | -1.48% | 85,763 |
| Mar 27, 2026 | 10,910.00 | 11,000.00 | 10,520.00 | 10,800.00 | 10,800.00 | -2.17% | 99,286 |
| Mar 26, 2026 | 11,570.00 | 11,660.00 | 11,030.00 | 11,040.00 | 11,040.00 | -4.58% | 103,027 |
| Mar 25, 2026 | 11,190.00 | 11,690.00 | 11,190.00 | 11,570.00 | 11,570.00 | 4.33% | 87,098 |
| Mar 24, 2026 | 11,460.00 | 11,540.00 | 10,930.00 | 11,090.00 | 11,090.00 | -1.77% | 117,464 |
| Mar 23, 2026 | 11,680.00 | 11,690.00 | 11,200.00 | 11,290.00 | 11,290.00 | -4.97% | 142,252 |
| Mar 20, 2026 | 11,780.00 | 12,020.00 | 11,690.00 | 11,880.00 | 11,880.00 | 0.85% | 157,038 |
| Mar 19, 2026 | 11,640.00 | 11,890.00 | 11,500.00 | 11,780.00 | 11,780.00 | -1.59% | 152,689 |
| Mar 18, 2026 | 11,900.00 | 12,080.00 | 11,840.00 | 11,970.00 | 11,970.00 | 1.44% | 243,557 |
| Mar 17, 2026 | 11,640.00 | 11,950.00 | 11,480.00 | 11,800.00 | 11,800.00 | 3.51% | 230,456 |
| Mar 16, 2026 | 11,830.00 | 11,930.00 | 11,400.00 | 11,400.00 | 11,400.00 | -3.63% | 265,887 |
| Mar 13, 2026 | 12,250.00 | 12,440.00 | 11,600.00 | 11,830.00 | 11,830.00 | -12.69% | 760,337 |
| Mar 12, 2026 | 13,490.00 | 13,600.00 | 13,230.00 | 13,550.00 | 13,550.00 | 0.44% | 142,571 |
| Mar 11, 2026 | 13,340.00 | 13,740.00 | 13,200.00 | 13,490.00 | 13,490.00 | 2.35% | 200,947 |