ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea · Delayed Price · Currency is KRW 41,350
-2,700 (-6.13%)
Sep 11, 2026, 3:30 PM KST
ENF Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 46,150.00 | 47,350.00 | 45,300.00 | 46,300.00 | 46,300.00 | 0.33% | 84,156 |
| Aug 5, 2026 | 44,500.00 | 46,800.00 | 44,000.00 | 46,150.00 | 46,150.00 | 8.33% | 96,564 |
| Aug 4, 2026 | 41,300.00 | 43,100.00 | 41,050.00 | 42,600.00 | 42,600.00 | 6.23% | 69,444 |
| Aug 3, 2026 | 40,500.00 | 42,500.00 | 39,700.00 | 40,100.00 | 40,100.00 | -3.37% | 85,415 |
| Jul 31, 2026 | 37,900.00 | 41,500.00 | 37,900.00 | 41,500.00 | 41,500.00 | 18.91% | 100,808 |
| Jul 30, 2026 | 33,300.00 | 37,200.00 | 33,300.00 | 34,900.00 | 34,900.00 | -1.97% | 82,553 |
| Jul 29, 2026 | 39,200.00 | 40,500.00 | 33,600.00 | 35,600.00 | 35,600.00 | -8.01% | 126,072 |
| Jul 28, 2026 | 42,100.00 | 42,100.00 | 37,900.00 | 38,700.00 | 38,700.00 | -11.24% | 95,085 |
| Jul 27, 2026 | 43,700.00 | 44,700.00 | 42,600.00 | 43,600.00 | 43,600.00 | 0.46% | 62,281 |
| Jul 24, 2026 | 45,000.00 | 45,750.00 | 42,650.00 | 43,400.00 | 43,400.00 | -3.98% | 68,358 |
| Jul 23, 2026 | 41,200.00 | 45,700.00 | 41,000.00 | 45,200.00 | 45,200.00 | 12.16% | 126,030 |
| Jul 22, 2026 | 41,450.00 | 43,400.00 | 40,300.00 | 40,300.00 | 40,300.00 | 3.33% | 91,495 |
| Jul 21, 2026 | 38,400.00 | 39,600.00 | 37,050.00 | 39,000.00 | 39,000.00 | 0.65% | 92,898 |
| Jul 20, 2026 | 39,250.00 | 40,000.00 | 37,900.00 | 38,750.00 | 38,750.00 | -3.73% | 147,441 |
| Jul 16, 2026 | 41,050.00 | 41,050.00 | 38,800.00 | 40,250.00 | 40,250.00 | -4.73% | 53,021 |
| Jul 15, 2026 | 41,750.00 | 43,250.00 | 40,950.00 | 42,250.00 | 42,250.00 | 6.29% | 79,252 |
| Jul 14, 2026 | 40,000.00 | 41,100.00 | 37,600.00 | 39,750.00 | 39,750.00 | -1.97% | 85,956 |
| Jul 13, 2026 | 42,200.00 | 44,700.00 | 40,400.00 | 40,550.00 | 40,550.00 | -3.80% | 93,485 |
| Jul 10, 2026 | 39,650.00 | 42,850.00 | 39,650.00 | 42,150.00 | 42,150.00 | 9.20% | 70,793 |
| Jul 9, 2026 | 36,850.00 | 40,150.00 | 36,850.00 | 38,600.00 | 38,600.00 | 4.89% | 103,309 |
| Jul 8, 2026 | 38,050.00 | 39,750.00 | 36,500.00 | 36,800.00 | 36,800.00 | -6.24% | 123,821 |
| Jul 7, 2026 | 40,000.00 | 41,200.00 | 38,400.00 | 39,250.00 | 39,250.00 | -3.68% | 89,919 |
| Jul 6, 2026 | 41,650.00 | 42,100.00 | 39,350.00 | 40,750.00 | 40,750.00 | -0.97% | 87,500 |
| Jul 3, 2026 | 40,750.00 | 41,650.00 | 38,850.00 | 41,150.00 | 41,150.00 | 1.23% | 92,803 |
| Jul 2, 2026 | 44,400.00 | 44,400.00 | 40,300.00 | 40,650.00 | 40,650.00 | -11.44% | 116,462 |
| Jul 1, 2026 | 46,400.00 | 48,650.00 | 45,100.00 | 45,900.00 | 45,900.00 | - | 124,839 |