ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea · Delayed Price · Currency is KRW 61,400
-300 (-0.49%)
Oct 10, 2025, 3:30 PM KST
ENF Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 64,000.00 | 64,000.00 | 60,700.00 | 61,400.00 | 61,400.00 | -0.49% | 191,017 |
| Oct 2, 2025 | 61,100.00 | 62,900.00 | 59,400.00 | 61,700.00 | 61,700.00 | 3.18% | 294,227 |
| Oct 1, 2025 | 56,500.00 | 60,300.00 | 56,000.00 | 59,800.00 | 59,800.00 | 7.75% | 293,016 |
| Sep 30, 2025 | 57,000.00 | 57,400.00 | 54,400.00 | 55,500.00 | 55,500.00 | -0.36% | 124,285 |
| 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 |
| Sep 4, 2025 | 37,250.00 | 37,950.00 | 36,850.00 | 37,150.00 | 37,150.00 | -0.27% | 47,719 |
| Sep 3, 2025 | 35,800.00 | 37,500.00 | 35,450.00 | 37,250.00 | 37,250.00 | 4.05% | 92,477 |
| Sep 2, 2025 | 36,350.00 | 37,050.00 | 35,700.00 | 35,800.00 | 35,800.00 | -1.24% | 80,303 |
| Sep 1, 2025 | 37,000.00 | 37,100.00 | 34,400.00 | 36,250.00 | 36,250.00 | -5.35% | 125,049 |
| Aug 29, 2025 | 38,900.00 | 39,250.00 | 37,500.00 | 38,300.00 | 38,300.00 | -1.42% | 83,921 |
| Aug 28, 2025 | 38,400.00 | 39,500.00 | 38,050.00 | 38,850.00 | 38,850.00 | -0.26% | 88,144 |
| Aug 27, 2025 | 39,100.00 | 39,100.00 | 38,250.00 | 38,950.00 | 38,950.00 | 1.04% | 51,277 |
| Aug 26, 2025 | 38,600.00 | 38,950.00 | 37,700.00 | 38,550.00 | 38,550.00 | - | 69,392 |
| Aug 25, 2025 | 38,350.00 | 38,750.00 | 38,000.00 | 38,550.00 | 38,550.00 | 2.80% | 57,567 |
| Aug 22, 2025 | 37,400.00 | 38,000.00 | 36,800.00 | 37,500.00 | 37,500.00 | 0.54% | 55,005 |
| Aug 21, 2025 | 37,550.00 | 38,750.00 | 36,700.00 | 37,300.00 | 37,300.00 | -0.40% | 103,619 |
| Aug 20, 2025 | 37,550.00 | 38,050.00 | 36,500.00 | 37,450.00 | 37,450.00 | -3.35% | 171,467 |
| Aug 19, 2025 | 40,800.00 | 40,800.00 | 38,400.00 | 38,750.00 | 38,750.00 | -4.20% | 162,513 |
| Aug 18, 2025 | 40,650.00 | 41,200.00 | 39,550.00 | 40,450.00 | 40,450.00 | -1.34% | 66,697 |
| Aug 14, 2025 | 42,850.00 | 43,550.00 | 40,100.00 | 41,000.00 | 41,000.00 | -5.53% | 159,423 |
| Aug 13, 2025 | 42,900.00 | 43,650.00 | 42,350.00 | 43,400.00 | 43,400.00 | 3.33% | 111,561 |
| Aug 12, 2025 | 43,250.00 | 43,600.00 | 42,000.00 | 42,000.00 | 42,000.00 | -3.11% | 101,765 |
| Aug 11, 2025 | 41,700.00 | 43,450.00 | 41,500.00 | 43,350.00 | 43,350.00 | 3.96% | 129,588 |
| Aug 8, 2025 | 41,550.00 | 42,750.00 | 41,350.00 | 41,700.00 | 41,700.00 | 0.72% | 172,426 |
| Aug 7, 2025 | 41,650.00 | 42,050.00 | 41,000.00 | 41,400.00 | 41,400.00 | 4.15% | 140,408 |
| Aug 6, 2025 | 40,150.00 | 40,300.00 | 39,350.00 | 39,750.00 | 39,750.00 | -2.69% | 88,148 |
| Aug 5, 2025 | 41,600.00 | 41,600.00 | 40,600.00 | 40,850.00 | 40,850.00 | -0.49% | 80,829 |
| Aug 4, 2025 | 40,550.00 | 41,500.00 | 40,300.00 | 41,050.00 | 41,050.00 | 0.74% | 69,161 |
| Aug 1, 2025 | 41,400.00 | 43,000.00 | 40,550.00 | 40,750.00 | 40,750.00 | -4.00% | 108,540 |
| Jul 31, 2025 | 44,000.00 | 44,100.00 | 41,550.00 | 42,450.00 | 42,450.00 | -1.96% | 140,112 |
| Jul 30, 2025 | 42,900.00 | 44,600.00 | 42,200.00 | 43,300.00 | 43,300.00 | - | 275,104 |
| Jul 29, 2025 | 43,750.00 | 43,850.00 | 41,300.00 | 43,300.00 | 43,300.00 | 2.73% | 341,917 |
| Jul 28, 2025 | 36,900.00 | 42,450.00 | 36,900.00 | 42,150.00 | 42,150.00 | 14.54% | 498,758 |
| Jul 25, 2025 | 37,200.00 | 37,600.00 | 36,700.00 | 36,800.00 | 36,800.00 | -2.00% | 102,954 |