ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea · Delayed Price · Currency is KRW 46,750
+2,600 (5.89%)
Sep 12, 2025, 3:30 PM KST
ENF Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 38,250.00 | 38,600.00 | 37,100.00 | 37,550.00 | 37,550.00 | -1.57% | 66,479 |
| Jul 23, 2025 | 38,200.00 | 38,200.00 | 37,500.00 | 38,150.00 | 38,150.00 | - | 44,048 |
| Jul 22, 2025 | 39,300.00 | 39,400.00 | 37,750.00 | 38,150.00 | 38,150.00 | -0.91% | 89,072 |
| Jul 21, 2025 | 38,000.00 | 39,000.00 | 38,000.00 | 38,500.00 | 38,500.00 | 2.39% | 68,579 |
| Jul 18, 2025 | 38,450.00 | 38,800.00 | 37,250.00 | 37,600.00 | 37,600.00 | -2.97% | 150,597 |
| Jul 17, 2025 | 39,700.00 | 39,700.00 | 37,600.00 | 38,750.00 | 38,750.00 | -2.15% | 133,790 |
| Jul 16, 2025 | 40,300.00 | 40,750.00 | 39,450.00 | 39,600.00 | 39,600.00 | -1.12% | 58,026 |
| Jul 15, 2025 | 39,750.00 | 40,800.00 | 38,750.00 | 40,050.00 | 40,050.00 | -0.74% | 115,913 |
| Jul 14, 2025 | 40,450.00 | 40,500.00 | 39,550.00 | 40,350.00 | 40,350.00 | -1.34% | 97,162 |
| Jul 11, 2025 | 41,600.00 | 42,100.00 | 40,500.00 | 40,900.00 | 40,900.00 | -1.21% | 79,768 |
| Jul 10, 2025 | 41,500.00 | 41,800.00 | 40,700.00 | 41,400.00 | 41,400.00 | 1.35% | 118,383 |
| Jul 9, 2025 | 39,700.00 | 41,000.00 | 39,350.00 | 40,850.00 | 40,850.00 | 2.90% | 175,873 |
| Jul 8, 2025 | 38,800.00 | 40,450.00 | 38,100.00 | 39,700.00 | 39,700.00 | 0.25% | 149,885 |
| Jul 7, 2025 | 39,000.00 | 39,700.00 | 38,600.00 | 39,600.00 | 39,600.00 | - | 37,653 |
| Jul 4, 2025 | 40,100.00 | 40,750.00 | 39,050.00 | 39,600.00 | 39,600.00 | 1.80% | 137,964 |