ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea · Delayed Price · Currency is KRW 44,100
-750 (-1.67%)
May 20, 2026, 3:30 PM KST
ENF Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 44,700.00 | 45,000.00 | 42,550.00 | 44,400.00 | - | -1.00% | 31,589 |
| May 19, 2026 | 45,900.00 | 46,350.00 | 44,150.00 | 44,850.00 | 44,850.00 | -3.65% | 153,897 |
| May 18, 2026 | 46,200.00 | 47,100.00 | 43,400.00 | 46,550.00 | 46,550.00 | 1.42% | 150,689 |
| May 15, 2026 | 52,500.00 | 52,600.00 | 45,300.00 | 45,900.00 | 45,900.00 | -12.07% | 445,314 |
| May 14, 2026 | 53,500.00 | 55,300.00 | 50,800.00 | 52,200.00 | 52,200.00 | -0.38% | 278,272 |
| May 13, 2026 | 51,700.00 | 53,900.00 | 49,600.00 | 52,400.00 | 52,400.00 | 2.14% | 232,039 |
| May 12, 2026 | 57,200.00 | 58,300.00 | 50,500.00 | 51,300.00 | 51,300.00 | -9.36% | 300,741 |
| May 11, 2026 | 57,600.00 | 58,200.00 | 55,700.00 | 56,600.00 | 56,600.00 | 1.25% | 97,017 |
| May 8, 2026 | 56,200.00 | 56,800.00 | 54,100.00 | 55,900.00 | 55,900.00 | -3.29% | 120,165 |
| May 7, 2026 | 58,300.00 | 58,900.00 | 55,850.00 | 57,800.00 | 57,800.00 | 0.35% | 168,740 |
| May 6, 2026 | 60,200.00 | 61,200.00 | 57,100.00 | 57,600.00 | 57,600.00 | -0.52% | 181,067 |
| May 4, 2026 | 59,400.00 | 60,100.00 | 56,500.00 | 57,900.00 | 57,900.00 | - | 185,126 |
| Apr 30, 2026 | 60,700.00 | 60,700.00 | 57,100.00 | 57,900.00 | 57,900.00 | -3.98% | 101,058 |
| Apr 29, 2026 | 60,500.00 | 61,800.00 | 59,500.00 | 60,300.00 | 60,300.00 | -2.43% | 165,130 |
| Apr 28, 2026 | 62,300.00 | 62,900.00 | 61,100.00 | 61,800.00 | 61,800.00 | -1.12% | 87,460 |
| Apr 27, 2026 | 64,700.00 | 65,000.00 | 60,700.00 | 62,500.00 | 62,500.00 | -0.32% | 125,927 |
| Apr 24, 2026 | 60,100.00 | 64,800.00 | 60,100.00 | 62,700.00 | 62,700.00 | 4.15% | 214,583 |
| Apr 23, 2026 | 58,700.00 | 61,100.00 | 57,500.00 | 60,200.00 | 60,200.00 | 3.97% | 198,138 |
| Apr 22, 2026 | 55,700.00 | 57,900.00 | 55,300.00 | 57,900.00 | 57,900.00 | 3.02% | 106,147 |
| Apr 21, 2026 | 55,500.00 | 56,800.00 | 55,500.00 | 56,200.00 | 56,200.00 | 2.93% | 97,027 |
| Apr 20, 2026 | 55,000.00 | 55,500.00 | 54,400.00 | 54,600.00 | 54,600.00 | -1.09% | 71,904 |
| Apr 17, 2026 | 56,300.00 | 56,600.00 | 54,900.00 | 55,200.00 | 55,200.00 | -1.25% | 113,238 |
| Apr 16, 2026 | 53,400.00 | 56,100.00 | 52,100.00 | 55,900.00 | 55,900.00 | 6.48% | 127,912 |
| Apr 15, 2026 | 53,300.00 | 54,700.00 | 52,000.00 | 52,500.00 | 52,500.00 | 2.34% | 130,936 |
| Apr 14, 2026 | 52,900.00 | 52,900.00 | 50,600.00 | 51,300.00 | 51,300.00 | 0.98% | 83,354 |
| Apr 13, 2026 | 49,200.00 | 52,000.00 | 49,200.00 | 50,800.00 | 50,800.00 | 0.79% | 53,164 |
| Apr 10, 2026 | 49,450.00 | 52,100.00 | 49,100.00 | 50,400.00 | 50,400.00 | 6.44% | 138,741 |
| Apr 9, 2026 | 47,750.00 | 48,600.00 | 47,100.00 | 47,350.00 | 47,350.00 | -1.76% | 61,291 |
| Apr 8, 2026 | 48,200.00 | 48,350.00 | 46,400.00 | 48,200.00 | 48,200.00 | 5.93% | 109,684 |
| Apr 7, 2026 | 47,600.00 | 47,750.00 | 44,850.00 | 45,500.00 | 45,500.00 | -0.44% | 44,066 |
| Apr 6, 2026 | 45,850.00 | 46,700.00 | 45,000.00 | 45,700.00 | 45,700.00 | 0.11% | 127,596 |
| Apr 3, 2026 | 48,400.00 | 48,650.00 | 44,700.00 | 45,650.00 | 45,650.00 | -3.28% | 189,611 |
| Apr 2, 2026 | 51,100.00 | 51,400.00 | 46,350.00 | 47,200.00 | 47,200.00 | -7.45% | 166,377 |
| Apr 1, 2026 | 49,900.00 | 51,400.00 | 49,300.00 | 51,000.00 | 51,000.00 | 9.21% | 151,901 |
| Mar 31, 2026 | 47,300.00 | 48,200.00 | 46,000.00 | 46,700.00 | 46,700.00 | -3.31% | 42,356 |
| Mar 30, 2026 | 48,850.00 | 49,200.00 | 47,300.00 | 48,300.00 | 48,300.00 | -4.55% | 42,585 |
| Mar 27, 2026 | 49,300.00 | 51,400.00 | 49,300.00 | 50,600.00 | 50,600.00 | -1.94% | 61,417 |
| Mar 26, 2026 | 53,400.00 | 53,500.00 | 50,900.00 | 51,600.00 | 51,600.00 | -4.44% | 96,410 |
| Mar 25, 2026 | 56,200.00 | 56,300.00 | 52,700.00 | 54,000.00 | 54,000.00 | -5.92% | 309,997 |
| Mar 24, 2026 | 53,000.00 | 58,400.00 | 52,700.00 | 57,400.00 | 57,400.00 | 13.89% | 270,419 |
| Mar 23, 2026 | 53,000.00 | 53,700.00 | 50,000.00 | 50,400.00 | 50,400.00 | -8.36% | 184,271 |
| Mar 20, 2026 | 57,500.00 | 57,700.00 | 55,000.00 | 55,000.00 | 55,000.00 | -2.83% | 75,657 |
| 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 |