ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea · Delayed Price · Currency is KRW 47,000
+200 (0.43%)
At close: Dec 30, 2025
ENF Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 46,100.00 | 48,550.00 | 46,100.00 | 47,000.00 | 47,000.00 | 0.43% | 66,672 |
| Dec 29, 2025 | 47,650.00 | 49,000.00 | 46,650.00 | 46,800.00 | 46,800.00 | - | 83,886 |
| Dec 26, 2025 | 46,150.00 | 47,300.00 | 45,950.00 | 46,800.00 | 46,650.00 | 1.63% | 62,698 |
| Dec 24, 2025 | 46,850.00 | 47,000.00 | 45,800.00 | 46,050.00 | 45,902.40 | -0.75% | 38,681 |
| Dec 23, 2025 | 46,900.00 | 46,900.00 | 46,100.00 | 46,400.00 | 46,251.28 | -0.43% | 43,121 |
| Dec 22, 2025 | 47,050.00 | 47,300.00 | 46,200.00 | 46,600.00 | 46,450.64 | 0.76% | 53,178 |
| Dec 19, 2025 | 44,950.00 | 47,000.00 | 44,500.00 | 46,250.00 | 46,101.76 | 5.11% | 121,980 |
| Dec 18, 2025 | 43,250.00 | 44,100.00 | 42,950.00 | 44,000.00 | 43,858.97 | -0.34% | 51,575 |
| Dec 17, 2025 | 43,150.00 | 44,700.00 | 43,150.00 | 44,150.00 | 44,008.49 | 2.44% | 41,734 |
| Dec 16, 2025 | 43,750.00 | 44,000.00 | 42,800.00 | 43,100.00 | 42,961.86 | -1.15% | 46,289 |
| Dec 15, 2025 | 43,500.00 | 43,850.00 | 42,600.00 | 43,600.00 | 43,460.26 | -3.86% | 90,279 |
| Dec 12, 2025 | 44,600.00 | 45,650.00 | 43,950.00 | 45,350.00 | 45,204.65 | 1.57% | 66,960 |
| Dec 11, 2025 | 45,750.00 | 46,300.00 | 44,550.00 | 44,650.00 | 44,506.89 | -1.76% | 74,001 |
| Dec 10, 2025 | 46,450.00 | 47,050.00 | 45,350.00 | 45,450.00 | 45,304.33 | -2.05% | 53,710 |
| Dec 9, 2025 | 46,450.00 | 46,600.00 | 45,900.00 | 46,400.00 | 46,251.28 | 0.11% | 44,159 |
| Dec 8, 2025 | 46,400.00 | 46,450.00 | 45,050.00 | 46,350.00 | 46,201.44 | 1.64% | 62,082 |
| Dec 5, 2025 | 45,100.00 | 45,650.00 | 44,600.00 | 45,600.00 | 45,453.85 | 0.11% | 58,701 |
| Dec 4, 2025 | 46,700.00 | 46,700.00 | 44,150.00 | 45,550.00 | 45,404.01 | -3.70% | 170,980 |
| Dec 3, 2025 | 48,600.00 | 48,700.00 | 47,050.00 | 47,300.00 | 47,148.40 | -1.56% | 85,680 |
| Dec 2, 2025 | 49,550.00 | 49,650.00 | 47,350.00 | 48,050.00 | 47,895.99 | 1.69% | 186,315 |
| Dec 1, 2025 | 46,100.00 | 48,100.00 | 45,300.00 | 47,250.00 | 47,098.56 | 5.70% | 201,493 |
| Nov 28, 2025 | 44,250.00 | 45,300.00 | 43,400.00 | 44,700.00 | 44,556.73 | 2.17% | 61,771 |
| Nov 27, 2025 | 43,500.00 | 44,100.00 | 43,100.00 | 43,750.00 | 43,609.78 | 1.51% | 70,199 |
| Nov 26, 2025 | 43,900.00 | 43,900.00 | 41,850.00 | 43,100.00 | 42,961.86 | - | 81,917 |
| Nov 25, 2025 | 44,050.00 | 44,800.00 | 42,700.00 | 43,100.00 | 42,961.86 | 0.82% | 79,314 |
| Nov 24, 2025 | 42,000.00 | 43,900.00 | 41,400.00 | 42,750.00 | 42,612.98 | 2.89% | 91,630 |
| Nov 21, 2025 | 41,400.00 | 42,500.00 | 41,050.00 | 41,550.00 | 41,416.83 | -6.73% | 207,272 |
| Nov 20, 2025 | 47,250.00 | 47,300.00 | 43,850.00 | 44,550.00 | 44,407.21 | -2.62% | 170,570 |
| Nov 19, 2025 | 45,950.00 | 46,300.00 | 43,500.00 | 45,750.00 | 45,603.37 | -1.51% | 163,685 |
| Nov 18, 2025 | 47,300.00 | 48,200.00 | 45,450.00 | 46,450.00 | 46,301.12 | -4.33% | 190,527 |
| Nov 17, 2025 | 47,000.00 | 48,950.00 | 46,450.00 | 48,550.00 | 48,394.39 | 5.09% | 129,205 |
| Nov 14, 2025 | 46,000.00 | 47,000.00 | 45,250.00 | 46,200.00 | 46,051.92 | -2.01% | 175,379 |
| Nov 13, 2025 | 46,250.00 | 47,400.00 | 46,000.00 | 47,150.00 | 46,998.88 | 1.40% | 115,752 |
| Nov 12, 2025 | 48,650.00 | 48,650.00 | 45,350.00 | 46,500.00 | 46,350.96 | -5.10% | 289,071 |
| Nov 11, 2025 | 48,300.00 | 50,100.00 | 48,300.00 | 49,000.00 | 48,842.95 | 2.83% | 134,851 |
| Nov 10, 2025 | 47,450.00 | 48,050.00 | 46,500.00 | 47,650.00 | 47,497.28 | 0.11% | 114,532 |
| Nov 7, 2025 | 48,450.00 | 49,150.00 | 46,300.00 | 47,600.00 | 47,447.44 | -3.94% | 107,384 |
| Nov 6, 2025 | 49,150.00 | 50,300.00 | 47,300.00 | 49,550.00 | 49,391.19 | 3.12% | 160,297 |
| Nov 5, 2025 | 48,900.00 | 49,150.00 | 46,000.00 | 48,050.00 | 47,895.99 | -4.47% | 200,578 |
| Nov 4, 2025 | 49,900.00 | 51,000.00 | 49,000.00 | 50,300.00 | 50,138.78 | 2.24% | 311,035 |
| Nov 3, 2025 | 49,350.00 | 49,500.00 | 48,350.00 | 49,200.00 | 49,042.31 | -0.91% | 169,586 |
| Oct 31, 2025 | 49,050.00 | 49,900.00 | 48,600.00 | 49,650.00 | 49,490.87 | 1.64% | 118,544 |
| Oct 30, 2025 | 49,900.00 | 50,300.00 | 48,550.00 | 48,850.00 | 48,693.43 | -3.08% | 193,753 |
| Oct 29, 2025 | 50,200.00 | 51,200.00 | 49,350.00 | 50,400.00 | 50,238.46 | 2.23% | 184,889 |
| Oct 28, 2025 | 50,400.00 | 50,900.00 | 48,600.00 | 49,300.00 | 49,141.99 | -2.18% | 188,484 |
| Oct 27, 2025 | 51,200.00 | 52,000.00 | 49,900.00 | 50,400.00 | 50,238.46 | 1.82% | 138,787 |
| Oct 24, 2025 | 51,800.00 | 52,100.00 | 49,200.00 | 49,500.00 | 49,341.35 | -2.56% | 309,937 |
| Oct 23, 2025 | 50,700.00 | 51,000.00 | 49,850.00 | 50,800.00 | 50,637.18 | -0.97% | 193,459 |
| Oct 22, 2025 | 51,500.00 | 51,900.00 | 50,500.00 | 51,300.00 | 51,135.58 | -2.47% | 382,422 |
| Oct 21, 2025 | 56,600.00 | 56,700.00 | 51,800.00 | 52,600.00 | 52,431.41 | -7.56% | 405,255 |