ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea · Delayed Price · Currency is KRW 50,500
-1,100 (-2.13%)
Aug 14, 2026, 3:30 PM KST
ENF Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 45,600.00 | 48,200.00 | 44,350.00 | 45,900.00 | 45,900.00 | 1.21% | 112,576 |
| Jun 29, 2026 | 44,200.00 | 46,000.00 | 43,000.00 | 45,350.00 | 45,350.00 | 4.49% | 139,921 |
| Jun 26, 2026 | 43,800.00 | 46,500.00 | 43,000.00 | 43,400.00 | 43,400.00 | -1.81% | 140,663 |
| Jun 25, 2026 | 47,050.00 | 47,450.00 | 43,850.00 | 44,200.00 | 44,200.00 | -3.49% | 146,434 |
| Jun 24, 2026 | 45,900.00 | 47,700.00 | 43,900.00 | 45,800.00 | 45,800.00 | -2.86% | 112,480 |
| Jun 23, 2026 | 50,400.00 | 50,900.00 | 45,400.00 | 47,150.00 | 47,150.00 | -8.45% | 130,079 |
| Jun 22, 2026 | 49,600.00 | 52,400.00 | 49,600.00 | 51,500.00 | 51,500.00 | 1.58% | 73,872 |
| Jun 19, 2026 | 54,000.00 | 54,900.00 | 49,150.00 | 50,700.00 | 50,700.00 | -4.88% | 149,107 |
| Jun 18, 2026 | 52,700.00 | 54,000.00 | 51,400.00 | 53,300.00 | 53,300.00 | -0.37% | 114,854 |
| Jun 17, 2026 | 50,800.00 | 55,500.00 | 49,500.00 | 53,500.00 | 53,500.00 | 5.52% | 272,594 |
| Jun 16, 2026 | 52,100.00 | 56,600.00 | 50,500.00 | 50,700.00 | 50,700.00 | -1.93% | 139,734 |
| Jun 15, 2026 | 52,500.00 | 53,500.00 | 51,400.00 | 51,700.00 | 51,700.00 | -0.58% | 123,180 |
| Jun 12, 2026 | 49,500.00 | 53,900.00 | 48,300.00 | 52,000.00 | 52,000.00 | 11.95% | 286,640 |
| Jun 11, 2026 | 41,950.00 | 46,450.00 | 41,450.00 | 46,450.00 | 46,450.00 | 7.77% | 158,121 |
| Jun 10, 2026 | 42,050.00 | 45,300.00 | 41,200.00 | 43,100.00 | 43,100.00 | 1.53% | 166,831 |
| Jun 9, 2026 | 39,650.00 | 43,600.00 | 39,650.00 | 42,450.00 | 42,450.00 | 8.85% | 119,633 |
| Jun 8, 2026 | 39,400.00 | 40,700.00 | 38,100.00 | 39,000.00 | 39,000.00 | -6.92% | 114,661 |
| Jun 5, 2026 | 44,400.00 | 44,400.00 | 41,700.00 | 41,900.00 | 41,900.00 | -6.79% | 80,054 |