ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea · Delayed Price · Currency is KRW 55,000
-1,600 (-2.83%)
At close: Mar 20, 2026
ENF Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57,500.00 | 57,700.00 | 55,000.00 | 55,100.00 | - | -2.65% | 67,054 |
| Mar 19, 2026 | 58,400.00 | 58,400.00 | 56,600.00 | 56,600.00 | 56,600.00 | -4.55% | 57,301 |
| Mar 18, 2026 | 57,800.00 | 59,300.00 | 56,900.00 | 59,300.00 | 59,300.00 | 4.77% | 129,899 |
| Mar 17, 2026 | 59,000.00 | 59,200.00 | 56,600.00 | 56,600.00 | 56,600.00 | -3.25% | 116,732 |
| Mar 16, 2026 | 58,200.00 | 59,000.00 | 56,700.00 | 58,500.00 | 58,500.00 | 3.91% | 69,521 |
| Mar 13, 2026 | 55,500.00 | 57,800.00 | 55,300.00 | 56,300.00 | 56,300.00 | -2.93% | 70,624 |
| Mar 12, 2026 | 57,800.00 | 59,200.00 | 56,900.00 | 58,000.00 | 58,000.00 | -0.51% | 59,382 |
| Mar 11, 2026 | 59,500.00 | 60,850.00 | 57,600.00 | 58,300.00 | 58,300.00 | -2.02% | 124,856 |
| Mar 10, 2026 | 58,000.00 | 59,800.00 | 57,000.00 | 59,500.00 | 59,500.00 | 11.42% | 200,562 |
| Mar 9, 2026 | 55,500.00 | 56,100.00 | 52,500.00 | 53,400.00 | 53,400.00 | -9.95% | 114,847 |
| Mar 6, 2026 | 57,700.00 | 59,300.00 | 56,300.00 | 59,300.00 | 59,300.00 | 2.95% | 165,897 |
| Mar 5, 2026 | 54,800.00 | 58,800.00 | 54,000.00 | 57,600.00 | 57,600.00 | 12.72% | 185,326 |
| Mar 4, 2026 | 54,500.00 | 57,100.00 | 50,500.00 | 51,100.00 | 51,100.00 | -10.51% | 144,988 |
| Mar 3, 2026 | 57,000.00 | 61,500.00 | 56,700.00 | 57,100.00 | 57,100.00 | -2.23% | 162,961 |
| Feb 27, 2026 | 58,400.00 | 59,600.00 | 57,700.00 | 58,400.00 | 58,400.00 | -3.47% | 119,275 |
| Feb 26, 2026 | 59,900.00 | 61,200.00 | 59,000.00 | 60,500.00 | 60,500.00 | 2.72% | 181,127 |
| Feb 25, 2026 | 61,800.00 | 62,000.00 | 58,200.00 | 58,900.00 | 58,900.00 | -3.13% | 105,441 |
| Feb 24, 2026 | 58,000.00 | 61,000.00 | 57,200.00 | 60,800.00 | 60,800.00 | 3.75% | 163,596 |
| Feb 23, 2026 | 60,600.00 | 60,600.00 | 57,900.00 | 58,600.00 | 58,600.00 | -2.66% | 156,889 |
| Feb 20, 2026 | 60,600.00 | 61,600.00 | 59,600.00 | 60,200.00 | 60,200.00 | -1.31% | 98,490 |
| Feb 19, 2026 | 61,000.00 | 61,700.00 | 59,300.00 | 61,000.00 | 61,000.00 | 4.63% | 142,791 |
| Feb 13, 2026 | 58,900.00 | 61,200.00 | 57,100.00 | 58,300.00 | 58,300.00 | -2.83% | 161,099 |
| Feb 12, 2026 | 55,900.00 | 60,200.00 | 53,600.00 | 60,000.00 | 60,000.00 | 8.11% | 385,234 |
| Feb 11, 2026 | 56,100.00 | 57,100.00 | 53,400.00 | 55,500.00 | 55,500.00 | -3.48% | 142,707 |
| Feb 10, 2026 | 59,000.00 | 59,100.00 | 56,000.00 | 57,500.00 | 57,500.00 | -1.71% | 108,401 |
| Feb 9, 2026 | 60,100.00 | 61,900.00 | 57,800.00 | 58,500.00 | 58,500.00 | 2.63% | 164,091 |
| Feb 6, 2026 | 51,700.00 | 58,000.00 | 50,700.00 | 57,000.00 | 57,000.00 | 5.36% | 262,863 |
| Feb 5, 2026 | 53,800.00 | 55,400.00 | 53,200.00 | 54,100.00 | 54,100.00 | -3.74% | 132,214 |
| Feb 4, 2026 | 56,200.00 | 57,200.00 | 55,100.00 | 56,200.00 | 56,200.00 | -1.58% | 123,021 |
| Feb 3, 2026 | 55,100.00 | 57,500.00 | 54,300.00 | 57,100.00 | 57,100.00 | 6.73% | 165,875 |
| Feb 2, 2026 | 56,300.00 | 58,500.00 | 52,600.00 | 53,500.00 | 53,500.00 | -9.17% | 212,845 |
| Jan 30, 2026 | 55,800.00 | 59,900.00 | 55,600.00 | 58,900.00 | 58,900.00 | 5.37% | 463,619 |
| Jan 29, 2026 | 56,300.00 | 56,400.00 | 52,100.00 | 55,900.00 | 55,900.00 | 1.82% | 322,022 |
| Jan 28, 2026 | 53,900.00 | 55,400.00 | 51,200.00 | 54,900.00 | 54,900.00 | 5.37% | 330,165 |
| Jan 27, 2026 | 50,500.00 | 52,400.00 | 49,850.00 | 52,100.00 | 52,100.00 | 1.76% | 194,267 |
| Jan 26, 2026 | 50,500.00 | 51,800.00 | 49,950.00 | 51,200.00 | 51,200.00 | 2.91% | 152,023 |
| Jan 23, 2026 | 49,300.00 | 52,200.00 | 48,500.00 | 49,750.00 | 49,750.00 | 2.47% | 234,724 |
| Jan 22, 2026 | 46,800.00 | 49,500.00 | 46,100.00 | 48,550.00 | 48,550.00 | 6.59% | 279,039 |
| Jan 21, 2026 | 44,600.00 | 45,750.00 | 43,350.00 | 45,550.00 | 45,550.00 | -1.09% | 178,401 |
| Jan 20, 2026 | 46,700.00 | 46,800.00 | 44,700.00 | 46,050.00 | 46,050.00 | -1.29% | 115,246 |
| Jan 19, 2026 | 46,950.00 | 47,550.00 | 46,350.00 | 46,650.00 | 46,650.00 | -1.37% | 85,419 |
| Jan 16, 2026 | 47,900.00 | 48,150.00 | 46,100.00 | 47,300.00 | 47,300.00 | 2.16% | 91,419 |
| Jan 15, 2026 | 45,700.00 | 47,300.00 | 45,100.00 | 46,300.00 | 46,300.00 | -0.22% | 94,664 |
| Jan 14, 2026 | 46,550.00 | 47,050.00 | 45,800.00 | 46,400.00 | 46,400.00 | 0.98% | 48,550 |
| Jan 13, 2026 | 46,750.00 | 47,350.00 | 45,150.00 | 45,950.00 | 45,950.00 | -0.76% | 89,828 |
| Jan 12, 2026 | 47,800.00 | 48,500.00 | 45,700.00 | 46,300.00 | 46,300.00 | -2.32% | 94,803 |
| Jan 9, 2026 | 47,700.00 | 48,300.00 | 46,800.00 | 47,400.00 | 47,400.00 | -2.17% | 87,405 |
| Jan 8, 2026 | 50,600.00 | 52,500.00 | 48,400.00 | 48,450.00 | 48,450.00 | -4.81% | 142,407 |
| Jan 7, 2026 | 51,400.00 | 53,300.00 | 50,000.00 | 50,900.00 | 50,900.00 | 0.79% | 236,741 |
| Jan 6, 2026 | 49,350.00 | 50,800.00 | 47,800.00 | 50,500.00 | 50,500.00 | 2.02% | 125,347 |