K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea · Delayed Price · Currency is KRW 7,560.00
+60.00 (0.80%)
At close: Nov 2, 2026
K-Ensol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7,410.00 | 7,700.00 | 7,170.00 | 7,560.00 | 7,560.00 | 0.80% | 57,302 |
| Oct 30, 2026 | 7,900.00 | 7,900.00 | 7,410.00 | 7,500.00 | 7,500.00 | -5.06% | 49,544 |
| Oct 29, 2026 | 8,100.00 | 8,130.00 | 7,840.00 | 7,900.00 | 7,900.00 | -1.74% | 33,505 |
| Oct 28, 2026 | 7,950.00 | 8,210.00 | 7,950.00 | 8,040.00 | 8,040.00 | 1.64% | 38,046 |
| Oct 27, 2026 | 7,850.00 | 8,140.00 | 7,850.00 | 7,910.00 | 7,910.00 | 0.89% | 20,664 |
| Oct 26, 2026 | 8,130.00 | 8,130.00 | 7,710.00 | 7,840.00 | 7,840.00 | -4.04% | 31,836 |
| Oct 23, 2026 | 8,200.00 | 8,210.00 | 7,810.00 | 8,170.00 | 8,170.00 | -0.37% | 35,204 |
| Oct 22, 2026 | 8,290.00 | 8,530.00 | 8,010.00 | 8,200.00 | 8,200.00 | -0.49% | 22,603 |
| Oct 21, 2026 | 8,260.00 | 8,430.00 | 8,160.00 | 8,240.00 | 8,240.00 | -0.12% | 21,171 |
| Oct 20, 2026 | 8,670.00 | 8,670.00 | 8,250.00 | 8,250.00 | 8,250.00 | -4.51% | 26,796 |
| Oct 19, 2026 | 8,000.00 | 8,670.00 | 7,900.00 | 8,640.00 | 8,640.00 | 6.01% | 54,843 |
| Oct 16, 2026 | 7,630.00 | 8,285.00 | 7,630.00 | 8,150.00 | 8,150.00 | 6.96% | 32,142 |
| Oct 15, 2026 | 8,010.00 | 8,120.00 | 7,550.00 | 7,620.00 | 7,620.00 | -7.30% | 67,451 |
| Oct 14, 2026 | 8,350.00 | 8,640.00 | 8,120.00 | 8,220.00 | 8,220.00 | -1.20% | 30,335 |
| Oct 13, 2026 | 8,320.00 | 8,660.00 | 8,010.00 | 8,320.00 | 8,320.00 | -3.37% | 72,355 |
| Oct 12, 2026 | 9,240.00 | 9,270.00 | 8,610.00 | 8,610.00 | 8,610.00 | -6.82% | 39,012 |
| Oct 8, 2026 | 9,290.00 | 9,600.00 | 9,190.00 | 9,240.00 | 9,240.00 | -0.86% | 30,711 |
| Oct 7, 2026 | 9,660.00 | 9,700.00 | 9,260.00 | 9,320.00 | 9,320.00 | -3.42% | 51,935 |
| Oct 6, 2026 | 9,700.00 | 9,800.00 | 9,510.00 | 9,650.00 | 9,650.00 | 1.47% | 69,403 |
| Oct 2, 2026 | 9,250.00 | 9,800.00 | 9,200.00 | 9,510.00 | 9,510.00 | 3.03% | 86,416 |
| Oct 1, 2026 | 8,930.00 | 9,260.00 | 8,800.00 | 9,230.00 | 9,230.00 | 4.18% | 80,243 |
| Sep 30, 2026 | 8,760.00 | 9,040.00 | 8,740.00 | 8,860.00 | 8,860.00 | 1.49% | 43,424 |
| Sep 29, 2026 | 9,000.00 | 9,280.00 | 8,580.00 | 8,730.00 | 8,730.00 | -1.13% | 44,798 |
| Sep 28, 2026 | 8,790.00 | 9,010.00 | 8,670.00 | 8,830.00 | 8,830.00 | 2.44% | 47,568 |
| Sep 23, 2026 | 8,880.00 | 8,880.00 | 8,600.00 | 8,620.00 | 8,620.00 | -0.23% | 21,726 |
| Sep 22, 2026 | 8,940.00 | 9,030.00 | 8,570.00 | 8,640.00 | 8,640.00 | -1.59% | 45,263 |
| Sep 21, 2026 | 8,820.00 | 9,090.00 | 8,660.00 | 8,780.00 | 8,780.00 | -0.34% | 36,431 |
| 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 |