ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea · Delayed Price · Currency is KRW 44,550
-1,200 (-2.62%)
Nov 20, 2025, 3:30 PM KST
ENF Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 47,250.00 | 47,300.00 | 43,850.00 | 44,550.00 | - | -2.62% | 172,653 |
| Nov 19, 2025 | 45,950.00 | 46,300.00 | 43,500.00 | 45,750.00 | 45,750.00 | -1.51% | 163,685 |
| Nov 18, 2025 | 47,300.00 | 48,200.00 | 45,450.00 | 46,450.00 | 46,450.00 | -4.33% | 190,527 |
| Nov 17, 2025 | 47,000.00 | 48,950.00 | 46,450.00 | 48,550.00 | 48,550.00 | 5.09% | 129,205 |
| Nov 14, 2025 | 46,000.00 | 47,000.00 | 45,250.00 | 46,200.00 | 46,200.00 | -2.01% | 175,379 |
| Nov 13, 2025 | 46,250.00 | 47,400.00 | 46,000.00 | 47,150.00 | 47,150.00 | 1.40% | 115,752 |
| Nov 12, 2025 | 48,650.00 | 48,650.00 | 45,350.00 | 46,500.00 | 46,500.00 | -5.10% | 289,071 |
| Nov 11, 2025 | 48,300.00 | 50,100.00 | 48,300.00 | 49,000.00 | 49,000.00 | 2.83% | 134,851 |
| Nov 10, 2025 | 47,450.00 | 48,050.00 | 46,500.00 | 47,650.00 | 47,650.00 | 0.11% | 114,532 |
| Nov 7, 2025 | 48,450.00 | 49,150.00 | 46,300.00 | 47,600.00 | 47,600.00 | -3.94% | 107,384 |
| Nov 6, 2025 | 49,150.00 | 50,300.00 | 47,300.00 | 49,550.00 | 49,550.00 | 3.12% | 160,297 |
| Nov 5, 2025 | 48,900.00 | 49,150.00 | 46,000.00 | 48,050.00 | 48,050.00 | -4.47% | 200,578 |
| Nov 4, 2025 | 49,900.00 | 51,000.00 | 49,000.00 | 50,300.00 | 50,300.00 | 2.24% | 311,035 |
| Nov 3, 2025 | 49,350.00 | 49,500.00 | 48,350.00 | 49,200.00 | 49,200.00 | -0.91% | 169,586 |
| Oct 31, 2025 | 49,050.00 | 49,900.00 | 48,600.00 | 49,650.00 | 49,650.00 | 1.64% | 118,544 |
| Oct 30, 2025 | 49,900.00 | 50,300.00 | 48,550.00 | 48,850.00 | 48,850.00 | -3.08% | 193,753 |
| Oct 29, 2025 | 50,200.00 | 51,200.00 | 49,350.00 | 50,400.00 | 50,400.00 | 2.23% | 184,889 |
| Oct 28, 2025 | 50,400.00 | 50,900.00 | 48,600.00 | 49,300.00 | 49,300.00 | -2.18% | 188,484 |
| Oct 27, 2025 | 51,200.00 | 52,000.00 | 49,900.00 | 50,400.00 | 50,400.00 | 1.82% | 138,787 |
| Oct 24, 2025 | 51,800.00 | 52,100.00 | 49,200.00 | 49,500.00 | 49,500.00 | -2.56% | 309,937 |
| Oct 23, 2025 | 50,700.00 | 51,000.00 | 49,850.00 | 50,800.00 | 50,800.00 | -0.97% | 193,459 |
| Oct 22, 2025 | 51,500.00 | 51,900.00 | 50,500.00 | 51,300.00 | 51,300.00 | -2.47% | 382,422 |
| Oct 21, 2025 | 56,600.00 | 56,700.00 | 51,800.00 | 52,600.00 | 52,600.00 | -7.56% | 405,255 |
| Oct 20, 2025 | 56,400.00 | 58,000.00 | 54,000.00 | 56,900.00 | 56,900.00 | 1.25% | 211,149 |
| Oct 17, 2025 | 56,400.00 | 58,000.00 | 55,500.00 | 56,200.00 | 56,200.00 | -2.09% | 161,264 |
| Oct 16, 2025 | 57,500.00 | 57,700.00 | 55,600.00 | 57,400.00 | 57,400.00 | -1.54% | 174,123 |
| Oct 15, 2025 | 58,800.00 | 59,400.00 | 57,100.00 | 58,300.00 | 58,300.00 | 0.52% | 144,278 |
| Oct 14, 2025 | 61,700.00 | 61,900.00 | 56,500.00 | 58,000.00 | 58,000.00 | -4.76% | 235,549 |
| Oct 13, 2025 | 58,800.00 | 61,500.00 | 58,600.00 | 60,900.00 | 60,900.00 | -0.81% | 180,336 |
| Oct 10, 2025 | 64,000.00 | 64,000.00 | 60,700.00 | 61,400.00 | 61,400.00 | -0.49% | 192,448 |
| Oct 2, 2025 | 61,100.00 | 62,900.00 | 59,400.00 | 61,700.00 | 61,700.00 | 3.18% | 290,429 |
| Oct 1, 2025 | 56,500.00 | 60,300.00 | 56,000.00 | 59,800.00 | 59,800.00 | 7.75% | 288,403 |
| Sep 30, 2025 | 57,000.00 | 57,400.00 | 54,400.00 | 55,500.00 | 55,500.00 | -0.36% | 121,837 |
| Sep 29, 2025 | 52,900.00 | 56,400.00 | 52,300.00 | 55,700.00 | 55,700.00 | 5.29% | 190,197 |
| Sep 26, 2025 | 53,300.00 | 54,000.00 | 52,200.00 | 52,900.00 | 52,900.00 | -2.04% | 237,339 |
| Sep 25, 2025 | 53,400.00 | 55,250.00 | 53,300.00 | 54,000.00 | 54,000.00 | -0.92% | 171,251 |
| Sep 24, 2025 | 55,000.00 | 55,000.00 | 53,000.00 | 54,500.00 | 54,500.00 | 0.18% | 176,587 |
| Sep 23, 2025 | 53,600.00 | 54,500.00 | 52,100.00 | 54,400.00 | 54,400.00 | 1.49% | 225,396 |
| Sep 22, 2025 | 51,500.00 | 53,900.00 | 51,100.00 | 53,600.00 | 53,600.00 | 2.29% | 186,814 |
| Sep 19, 2025 | 52,500.00 | 52,500.00 | 51,000.00 | 52,400.00 | 52,400.00 | 0.96% | 209,351 |
| Sep 18, 2025 | 50,800.00 | 53,000.00 | 49,950.00 | 51,900.00 | 51,900.00 | 4.32% | 270,756 |
| Sep 17, 2025 | 49,450.00 | 50,200.00 | 48,750.00 | 49,750.00 | 49,750.00 | -0.90% | 138,673 |
| Sep 16, 2025 | 49,000.00 | 50,400.00 | 48,400.00 | 50,200.00 | 50,200.00 | 2.45% | 265,129 |
| Sep 15, 2025 | 47,600.00 | 49,100.00 | 46,900.00 | 49,000.00 | 49,000.00 | 4.81% | 319,450 |
| Sep 12, 2025 | 45,700.00 | 48,500.00 | 45,650.00 | 46,750.00 | 46,750.00 | 5.89% | 527,447 |
| Sep 11, 2025 | 44,550.00 | 44,550.00 | 43,500.00 | 44,150.00 | 44,150.00 | -0.23% | 228,256 |
| Sep 10, 2025 | 43,250.00 | 45,200.00 | 43,250.00 | 44,250.00 | 44,250.00 | 6.63% | 462,057 |
| Sep 9, 2025 | 40,000.00 | 41,750.00 | 39,600.00 | 41,500.00 | 41,500.00 | 6.41% | 339,990 |
| Sep 8, 2025 | 36,750.00 | 40,000.00 | 36,750.00 | 39,000.00 | 39,000.00 | 5.83% | 258,433 |
| Sep 5, 2025 | 37,700.00 | 37,900.00 | 36,650.00 | 36,850.00 | 36,850.00 | -0.81% | 82,538 |