ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea · Delayed Price · Currency is KRW 41,950
-1,450 (-3.34%)
Aug 14, 2025, 2:40 PM KST
ENF Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 112,126 |
| 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 |
| Jul 3, 2025 | 38,850.00 | 39,350.00 | 38,400.00 | 38,900.00 | 38,900.00 | 1.17% | 71,593 |
| Jul 2, 2025 | 38,100.00 | 39,250.00 | 37,100.00 | 38,450.00 | 38,450.00 | -0.26% | 89,947 |
| Jul 1, 2025 | 38,650.00 | 38,950.00 | 38,100.00 | 38,550.00 | 38,550.00 | -0.39% | 105,678 |
| Jun 30, 2025 | 38,500.00 | 38,900.00 | 37,750.00 | 38,700.00 | 38,700.00 | 0.78% | 91,041 |
| Jun 27, 2025 | 39,250.00 | 39,300.00 | 37,600.00 | 38,400.00 | 38,400.00 | -2.04% | 177,690 |
| Jun 26, 2025 | 36,200.00 | 39,400.00 | 36,100.00 | 39,200.00 | 39,200.00 | 8.29% | 387,695 |
| Jun 25, 2025 | 35,450.00 | 36,650.00 | 35,250.00 | 36,200.00 | 36,200.00 | 2.26% | 159,537 |
| Jun 24, 2025 | 32,150.00 | 36,050.00 | 32,100.00 | 35,400.00 | 35,400.00 | 11.85% | 283,499 |
| Jun 23, 2025 | 31,500.00 | 31,950.00 | 30,650.00 | 31,650.00 | 31,650.00 | -0.78% | 79,111 |
| Jun 20, 2025 | 32,250.00 | 32,600.00 | 31,900.00 | 31,900.00 | 31,900.00 | -0.78% | 36,667 |
| Jun 19, 2025 | 32,600.00 | 32,850.00 | 31,800.00 | 32,150.00 | 32,150.00 | -0.92% | 60,818 |
| Jun 18, 2025 | 32,450.00 | 32,900.00 | 32,250.00 | 32,450.00 | 32,450.00 | -0.15% | 57,615 |
| Jun 17, 2025 | 31,400.00 | 33,350.00 | 31,400.00 | 32,500.00 | 32,500.00 | 2.52% | 140,463 |
| Jun 16, 2025 | 30,550.00 | 32,300.00 | 30,550.00 | 31,700.00 | 31,700.00 | 2.42% | 78,755 |
| Jun 13, 2025 | 31,900.00 | 31,900.00 | 30,400.00 | 30,950.00 | 30,950.00 | -1.28% | 75,920 |
| Jun 12, 2025 | 31,250.00 | 31,850.00 | 30,850.00 | 31,350.00 | 31,350.00 | -0.95% | 71,608 |
| Jun 11, 2025 | 31,300.00 | 32,150.00 | 31,150.00 | 31,650.00 | 31,650.00 | 1.12% | 88,027 |
| Jun 10, 2025 | 31,950.00 | 31,950.00 | 31,100.00 | 31,300.00 | 31,300.00 | -1.26% | 48,320 |
| Jun 9, 2025 | 32,200.00 | 32,400.00 | 31,450.00 | 31,700.00 | 31,700.00 | -0.47% | 83,221 |
| Jun 5, 2025 | 29,900.00 | 32,150.00 | 29,400.00 | 31,850.00 | 31,850.00 | 6.34% | 279,370 |