NS ENM Co.,Ltd. (KOSDAQ:078860)
South Korea · Delayed Price · Currency is KRW 1,290.00
-30.00 (-2.27%)
Last updated: Oct 31, 2025, 9:39 AM KST
NS ENM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,342.00 | 1,358.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.71% | 67,445 |
| Oct 29, 2025 | 1,347.00 | 1,367.00 | 1,343.00 | 1,343.00 | 1,343.00 | -1.10% | 52,642 |
| Oct 28, 2025 | 1,334.00 | 1,379.00 | 1,328.00 | 1,358.00 | 1,358.00 | 0.52% | 48,794 |
| Oct 27, 2025 | 1,365.00 | 1,395.00 | 1,330.00 | 1,351.00 | 1,351.00 | -0.88% | 84,423 |
| Oct 24, 2025 | 1,352.00 | 1,367.00 | 1,346.00 | 1,363.00 | 1,363.00 | 0.81% | 52,724 |
| Oct 23, 2025 | 1,364.00 | 1,394.00 | 1,348.00 | 1,352.00 | 1,352.00 | -1.31% | 56,328 |
| Oct 22, 2025 | 1,343.00 | 1,379.00 | 1,343.00 | 1,370.00 | 1,370.00 | 2.01% | 46,764 |
| Oct 21, 2025 | 1,380.00 | 1,390.00 | 1,340.00 | 1,343.00 | 1,343.00 | -2.68% | 51,026 |
| Oct 20, 2025 | 1,371.00 | 1,394.00 | 1,337.00 | 1,380.00 | 1,380.00 | 0.66% | 105,937 |
| Oct 17, 2025 | 1,419.00 | 1,435.00 | 1,307.00 | 1,371.00 | 1,371.00 | -2.00% | 181,209 |
| Oct 16, 2025 | 1,399.00 | 1,468.00 | 1,396.00 | 1,399.00 | 1,399.00 | - | 81,774 |
| Oct 15, 2025 | 1,403.00 | 1,446.00 | 1,398.00 | 1,399.00 | 1,399.00 | -1.27% | 79,978 |
| Oct 14, 2025 | 1,413.00 | 1,485.00 | 1,383.00 | 1,417.00 | 1,417.00 | 0.14% | 50,442 |
| Oct 13, 2025 | 1,397.00 | 1,460.00 | 1,367.00 | 1,415.00 | 1,415.00 | 1.07% | 62,508 |
| Oct 10, 2025 | 1,411.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.78% | 152,572 |
| Oct 2, 2025 | 1,502.00 | 1,535.00 | 1,380.00 | 1,411.00 | 1,411.00 | -6.31% | 211,009 |
| Oct 1, 2025 | 1,525.00 | 1,586.00 | 1,437.00 | 1,506.00 | 1,506.00 | 4.08% | 671,954 |
| Sep 30, 2025 | 1,306.00 | 1,520.00 | 1,306.00 | 1,447.00 | 1,447.00 | 11.74% | 768,977 |
| Sep 29, 2025 | 1,303.00 | 1,354.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.23% | 58,099 |
| Sep 26, 2025 | 1,304.00 | 1,310.00 | 1,286.00 | 1,292.00 | 1,292.00 | -0.92% | 30,689 |
| Sep 25, 2025 | 1,320.00 | 1,320.00 | 1,279.00 | 1,304.00 | 1,304.00 | -0.61% | 61,018 |
| Sep 24, 2025 | 1,323.00 | 1,325.00 | 1,293.00 | 1,312.00 | 1,312.00 | -0.83% | 59,704 |
| Sep 23, 2025 | 1,285.00 | 1,324.00 | 1,270.00 | 1,323.00 | 1,323.00 | 2.48% | 121,713 |
| Sep 22, 2025 | 1,335.00 | 1,347.00 | 1,291.00 | 1,291.00 | 1,291.00 | -3.30% | 65,302 |
| Sep 19, 2025 | 1,330.00 | 1,345.00 | 1,306.00 | 1,335.00 | 1,335.00 | 0.38% | 42,617 |
| Sep 18, 2025 | 1,364.00 | 1,366.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.56% | 35,214 |
| Sep 17, 2025 | 1,348.00 | 1,380.00 | 1,325.00 | 1,365.00 | 1,365.00 | 0.44% | 35,657 |
| Sep 16, 2025 | 1,360.00 | 1,365.00 | 1,340.00 | 1,359.00 | 1,359.00 | -0.07% | 21,731 |
| Sep 15, 2025 | 1,331.00 | 1,379.00 | 1,331.00 | 1,360.00 | 1,360.00 | -0.07% | 52,869 |
| Sep 12, 2025 | 1,378.00 | 1,382.00 | 1,315.00 | 1,361.00 | 1,361.00 | -2.09% | 172,185 |
| Sep 11, 2025 | 1,381.00 | 1,390.00 | 1,311.00 | 1,390.00 | 1,390.00 | 0.65% | 100,862 |
| Sep 10, 2025 | 1,381.00 | 1,392.00 | 1,358.00 | 1,381.00 | 1,381.00 | - | 33,726 |
| Sep 9, 2025 | 1,362.00 | 1,399.00 | 1,360.00 | 1,381.00 | 1,381.00 | 0.29% | 21,429 |
| Sep 8, 2025 | 1,380.00 | 1,390.00 | 1,342.00 | 1,377.00 | 1,377.00 | -0.22% | 61,239 |
| Sep 5, 2025 | 1,401.00 | 1,401.00 | 1,352.00 | 1,380.00 | 1,380.00 | 0.15% | 30,361 |
| Sep 4, 2025 | 1,409.00 | 1,409.00 | 1,368.00 | 1,378.00 | 1,378.00 | -1.01% | 31,239 |
| Sep 3, 2025 | 1,410.00 | 1,474.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.22% | 209,237 |
| Sep 2, 2025 | 1,405.00 | 1,412.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.71% | 23,677 |
| Sep 1, 2025 | 1,417.00 | 1,459.00 | 1,390.00 | 1,405.00 | 1,405.00 | -0.92% | 73,276 |
| Aug 29, 2025 | 1,392.00 | 1,420.00 | 1,335.00 | 1,418.00 | 1,418.00 | 1.87% | 191,647 |
| Aug 28, 2025 | 1,338.00 | 1,470.00 | 1,329.00 | 1,392.00 | 1,392.00 | 3.96% | 147,666 |
| Aug 27, 2025 | 1,327.00 | 1,398.00 | 1,306.00 | 1,339.00 | 1,339.00 | 0.90% | 101,428 |
| Aug 26, 2025 | 1,341.00 | 1,341.00 | 1,278.00 | 1,327.00 | 1,327.00 | 0.53% | 126,011 |
| Aug 25, 2025 | 1,420.00 | 1,434.00 | 1,307.00 | 1,320.00 | 1,320.00 | -7.04% | 267,772 |
| Aug 22, 2025 | 1,388.00 | 1,446.00 | 1,380.00 | 1,420.00 | 1,420.00 | 1.43% | 101,722 |
| Aug 21, 2025 | 1,370.00 | 1,409.00 | 1,282.00 | 1,400.00 | 1,400.00 | 2.19% | 450,214 |
| Aug 20, 2025 | 1,617.00 | 1,618.00 | 1,311.00 | 1,370.00 | 1,370.00 | -14.80% | 728,007 |
| Aug 19, 2025 | 1,585.00 | 1,660.00 | 1,551.00 | 1,608.00 | 1,608.00 | 0.50% | 113,627 |
| Aug 18, 2025 | 1,673.00 | 1,679.00 | 1,530.00 | 1,600.00 | 1,600.00 | -4.71% | 241,571 |
| Aug 14, 2025 | 1,510.00 | 1,727.00 | 1,510.00 | 1,679.00 | 1,679.00 | 11.19% | 1,014,922 |