K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 13,930
+40 (0.29%)
At close: Apr 30, 2026
K-Ensol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,690.00 | 13,960.00 | 13,510.00 | 13,890.00 | 13,890.00 | 1.46% | 217,574 |
| Apr 28, 2026 | 14,010.00 | 14,050.00 | 13,600.00 | 13,690.00 | 13,690.00 | -2.21% | 207,550 |
| Apr 27, 2026 | 13,810.00 | 14,200.00 | 13,540.00 | 14,000.00 | 14,000.00 | 3.02% | 372,051 |
| Apr 24, 2026 | 12,910.00 | 13,790.00 | 12,910.00 | 13,590.00 | 13,590.00 | 5.35% | 409,391 |
| Apr 23, 2026 | 13,350.00 | 13,350.00 | 12,540.00 | 12,900.00 | 12,900.00 | -1.07% | 201,625 |
| Apr 22, 2026 | 13,000.00 | 13,090.00 | 12,580.00 | 13,040.00 | 13,040.00 | 0.31% | 205,659 |
| 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% | 207,109 |
| Apr 17, 2026 | 13,600.00 | 13,660.00 | 13,000.00 | 13,320.00 | 13,320.00 | -1.48% | 250,908 |
| 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% | 369,715 |
| Apr 14, 2026 | 12,370.00 | 13,370.00 | 12,250.00 | 13,150.00 | 13,150.00 | 9.86% | 576,553 |
| Apr 13, 2026 | 11,600.00 | 12,070.00 | 11,310.00 | 11,970.00 | 11,970.00 | 2.92% | 299,566 |
| Apr 10, 2026 | 11,330.00 | 11,760.00 | 11,330.00 | 11,630.00 | 11,630.00 | 4.12% | 154,312 |
| Apr 9, 2026 | 11,130.00 | 11,190.00 | 10,740.00 | 11,170.00 | 11,170.00 | 0.45% | 123,573 |
| Apr 8, 2026 | 10,650.00 | 11,150.00 | 10,320.00 | 11,120.00 | 11,120.00 | 7.96% | 158,897 |
| 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% | 88,636 |
| Apr 2, 2026 | 10,920.00 | 11,040.00 | 10,190.00 | 10,300.00 | 10,300.00 | -5.59% | 126,476 |
| Apr 1, 2026 | 10,500.00 | 10,960.00 | 10,500.00 | 10,910.00 | 10,910.00 | 5.82% | 78,853 |
| Mar 31, 2026 | 10,600.00 | 10,650.00 | 10,300.00 | 10,310.00 | 10,310.00 | -3.10% | 74,664 |
| 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% | 85,352 |
| Mar 24, 2026 | 11,460.00 | 11,540.00 | 10,930.00 | 11,090.00 | 11,090.00 | -1.77% | 117,082 |
| Mar 23, 2026 | 11,680.00 | 11,690.00 | 11,200.00 | 11,290.00 | 11,290.00 | -4.97% | 141,755 |
| Mar 20, 2026 | 11,780.00 | 12,020.00 | 11,690.00 | 11,880.00 | 11,880.00 | 0.85% | 154,910 |
| Mar 19, 2026 | 11,640.00 | 11,890.00 | 11,500.00 | 11,780.00 | 11,780.00 | -1.59% | 151,078 |
| Mar 18, 2026 | 11,900.00 | 12,080.00 | 11,840.00 | 11,970.00 | 11,970.00 | 1.44% | 242,166 |
| Mar 17, 2026 | 11,640.00 | 11,950.00 | 11,480.00 | 11,800.00 | 11,800.00 | 3.51% | 228,919 |
| 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% | 111,354 |
| Mar 11, 2026 | 13,340.00 | 13,740.00 | 13,200.00 | 13,490.00 | 13,490.00 | 2.35% | 198,651 |
| Mar 10, 2026 | 13,130.00 | 13,330.00 | 12,940.00 | 13,180.00 | 13,180.00 | 4.85% | 130,257 |
| Mar 9, 2026 | 13,080.00 | 13,150.00 | 12,340.00 | 12,570.00 | 12,570.00 | -7.03% | 193,698 |
| Mar 6, 2026 | 13,140.00 | 13,630.00 | 12,790.00 | 13,520.00 | 13,520.00 | 2.35% | 182,508 |
| Mar 5, 2026 | 12,760.00 | 13,410.00 | 12,760.00 | 13,210.00 | 13,210.00 | 10.18% | 260,285 |
| Mar 4, 2026 | 13,050.00 | 13,440.00 | 11,860.00 | 11,990.00 | 11,990.00 | -12.35% | 486,496 |
| Mar 3, 2026 | 14,620.00 | 14,940.00 | 13,610.00 | 13,680.00 | 13,680.00 | -9.46% | 473,170 |
| Feb 27, 2026 | 14,380.00 | 15,560.00 | 14,020.00 | 15,110.00 | 15,110.00 | 5.00% | 773,860 |
| Feb 26, 2026 | 14,330.00 | 15,120.00 | 14,160.00 | 14,390.00 | 14,390.00 | 3.45% | 533,819 |
| Feb 25, 2026 | 13,850.00 | 14,330.00 | 13,850.00 | 13,910.00 | 13,910.00 | 1.98% | 440,533 |
| Feb 24, 2026 | 13,390.00 | 13,660.00 | 13,010.00 | 13,640.00 | 13,640.00 | 2.56% | 161,615 |
| Feb 23, 2026 | 14,080.00 | 14,080.00 | 13,200.00 | 13,300.00 | 13,300.00 | -2.71% | 240,975 |
| Feb 20, 2026 | 13,670.00 | 13,900.00 | 13,530.00 | 13,670.00 | 13,670.00 | - | 182,954 |
| Feb 19, 2026 | 13,000.00 | 13,690.00 | 13,000.00 | 13,670.00 | 13,670.00 | 5.80% | 287,273 |
| Feb 13, 2026 | 13,200.00 | 13,300.00 | 12,850.00 | 12,920.00 | 12,920.00 | -2.64% | 140,956 |