ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea · Delayed Price · Currency is KRW 41,200
-2,300 (-5.29%)
Oct 22, 2026, 3:30 PM KST
ENF Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 42,800.00 | 42,850.00 | 40,950.00 | 41,200.00 | 41,200.00 | -5.29% | 39,550 |
| Oct 21, 2026 | 43,500.00 | 45,600.00 | 43,000.00 | 43,500.00 | 43,500.00 | 2.35% | 48,722 |
| Oct 20, 2026 | 44,200.00 | 44,200.00 | 42,100.00 | 42,500.00 | 42,500.00 | -3.08% | 35,348 |
| Oct 19, 2026 | 42,650.00 | 44,350.00 | 42,100.00 | 43,850.00 | 43,850.00 | -1.02% | 44,323 |
| Oct 16, 2026 | 42,450.00 | 44,850.00 | 42,200.00 | 44,300.00 | 44,300.00 | 7.00% | 65,920 |
| Oct 15, 2026 | 44,650.00 | 45,450.00 | 40,550.00 | 41,400.00 | 41,400.00 | -11.82% | 118,940 |
| Oct 14, 2026 | 48,750.00 | 49,800.00 | 46,500.00 | 46,950.00 | 46,950.00 | -5.34% | 113,081 |
| Oct 13, 2026 | 47,400.00 | 51,200.00 | 47,050.00 | 49,600.00 | 49,600.00 | 1.43% | 158,435 |
| Oct 12, 2026 | 50,800.00 | 51,900.00 | 48,500.00 | 48,900.00 | 48,900.00 | -3.36% | 111,323 |
| Oct 8, 2026 | 50,000.00 | 51,500.00 | 49,800.00 | 50,600.00 | 50,600.00 | 0.80% | 107,035 |
| Oct 7, 2026 | 49,400.00 | 51,500.00 | 49,000.00 | 50,200.00 | 50,200.00 | 0.20% | 87,142 |
| Oct 6, 2026 | 49,050.00 | 50,400.00 | 47,900.00 | 50,100.00 | 50,100.00 | 2.56% | 76,132 |
| Oct 2, 2026 | 49,650.00 | 49,800.00 | 47,050.00 | 48,850.00 | 48,850.00 | -1.91% | 66,869 |
| Oct 1, 2026 | 46,850.00 | 49,800.00 | 46,850.00 | 49,800.00 | 49,800.00 | 5.62% | 115,554 |
| Sep 30, 2026 | 47,400.00 | 49,200.00 | 47,000.00 | 47,150.00 | 47,150.00 | 0.11% | 79,313 |
| Sep 29, 2026 | 45,650.00 | 47,250.00 | 45,300.00 | 47,100.00 | 47,100.00 | 2.17% | 48,975 |
| Sep 28, 2026 | 45,500.00 | 47,650.00 | 42,850.00 | 46,100.00 | 46,100.00 | - | 88,947 |
| Sep 23, 2026 | 44,100.00 | 46,750.00 | 43,200.00 | 46,100.00 | 46,100.00 | 7.08% | 84,036 |
| Sep 22, 2026 | 44,100.00 | 44,450.00 | 43,050.00 | 43,050.00 | 43,050.00 | 0.12% | 51,820 |
| Sep 21, 2026 | 41,600.00 | 43,150.00 | 41,300.00 | 43,000.00 | 43,000.00 | 4.88% | 69,710 |
| Sep 18, 2026 | 42,500.00 | 42,600.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.85% | 53,859 |
| Sep 17, 2026 | 41,700.00 | 41,800.00 | 40,950.00 | 41,350.00 | 41,350.00 | -0.12% | 31,940 |
| Sep 16, 2026 | 40,000.00 | 41,800.00 | 39,700.00 | 41,400.00 | 41,400.00 | 3.11% | 43,483 |
| Sep 15, 2026 | 40,500.00 | 41,050.00 | 39,850.00 | 40,150.00 | 40,150.00 | -1.11% | 41,373 |
| Sep 14, 2026 | 40,300.00 | 41,150.00 | 39,800.00 | 40,600.00 | 40,600.00 | -1.81% | 40,242 |
| Sep 11, 2026 | 43,000.00 | 43,000.00 | 40,350.00 | 41,350.00 | 41,350.00 | -6.13% | 161,655 |
| Sep 10, 2026 | 44,050.00 | 44,750.00 | 43,600.00 | 44,050.00 | 44,050.00 | 0.80% | 55,638 |
| Sep 9, 2026 | 42,750.00 | 44,900.00 | 42,400.00 | 43,700.00 | 43,700.00 | 3.07% | 88,480 |
| Sep 8, 2026 | 42,600.00 | 44,150.00 | 42,250.00 | 42,400.00 | 42,400.00 | 0.47% | 84,263 |
| Sep 7, 2026 | 43,100.00 | 43,550.00 | 41,750.00 | 42,200.00 | 42,200.00 | 0.60% | 84,219 |
| Sep 4, 2026 | 41,450.00 | 42,350.00 | 41,300.00 | 41,950.00 | 41,950.00 | 2.19% | 41,513 |
| Sep 3, 2026 | 42,050.00 | 42,750.00 | 40,400.00 | 41,050.00 | 41,050.00 | -1.91% | 52,974 |
| Sep 2, 2026 | 42,450.00 | 42,900.00 | 41,500.00 | 41,850.00 | 41,850.00 | -3.24% | 76,499 |
| Sep 1, 2026 | 44,600.00 | 44,600.00 | 42,850.00 | 43,250.00 | 43,250.00 | -2.81% | 41,731 |
| Aug 31, 2026 | 44,000.00 | 44,600.00 | 43,000.00 | 44,500.00 | 44,500.00 | -1.66% | 38,557 |
| Aug 28, 2026 | 45,000.00 | 45,250.00 | 43,800.00 | 45,250.00 | 45,250.00 | -0.11% | 56,186 |
| Aug 27, 2026 | 45,950.00 | 45,950.00 | 45,000.00 | 45,300.00 | 45,300.00 | 0.22% | 47,508 |
| Aug 26, 2026 | 47,000.00 | 47,000.00 | 44,800.00 | 45,200.00 | 45,200.00 | -3.83% | 59,923 |
| Aug 25, 2026 | 43,900.00 | 47,000.00 | 42,850.00 | 47,000.00 | 47,000.00 | 5.62% | 64,776 |
| Aug 24, 2026 | 44,950.00 | 45,650.00 | 43,750.00 | 44,500.00 | 44,500.00 | -0.67% | 47,519 |
| Aug 21, 2026 | 46,950.00 | 47,000.00 | 44,600.00 | 44,800.00 | 44,800.00 | -5.68% | 97,209 |
| Aug 20, 2026 | 48,150.00 | 49,200.00 | 46,800.00 | 47,500.00 | 47,500.00 | -0.42% | 60,148 |
| Aug 19, 2026 | 47,000.00 | 49,750.00 | 46,000.00 | 47,700.00 | 47,700.00 | -2.35% | 125,686 |
| Aug 18, 2026 | 51,200.00 | 52,300.00 | 48,100.00 | 48,850.00 | 48,850.00 | -3.27% | 90,663 |
| Aug 14, 2026 | 51,400.00 | 51,800.00 | 48,450.00 | 50,500.00 | 50,500.00 | -2.13% | 86,467 |
| Aug 13, 2026 | 52,400.00 | 55,000.00 | 50,900.00 | 51,600.00 | 51,600.00 | - | 124,975 |
| Aug 12, 2026 | 50,200.00 | 52,200.00 | 49,350.00 | 51,600.00 | 51,600.00 | 1.38% | 92,004 |
| Aug 11, 2026 | 49,200.00 | 51,200.00 | 48,250.00 | 50,900.00 | 50,900.00 | 3.46% | 96,752 |
| Aug 10, 2026 | 46,800.00 | 49,300.00 | 46,300.00 | 49,200.00 | 49,200.00 | 8.13% | 154,258 |
| Aug 7, 2026 | 45,950.00 | 47,450.00 | 45,000.00 | 45,500.00 | 45,500.00 | -1.73% | 77,615 |