ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea · Delayed Price · Currency is KRW 42,050
-50 (-0.12%)
Nov 12, 2026, 3:30 PM KST
ENF Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 41,650.00 | 43,400.00 | 41,650.00 | 42,050.00 | 42,050.00 | -0.12% | 64,404 |
| Nov 11, 2026 | 39,450.00 | 42,200.00 | 38,450.00 | 42,100.00 | 42,100.00 | 7.95% | 55,392 |
| Nov 10, 2026 | 37,800.00 | 40,000.00 | 37,700.00 | 39,000.00 | 39,000.00 | 7.44% | 49,427 |
| Nov 9, 2026 | 34,600.00 | 37,350.00 | 34,600.00 | 36,300.00 | 36,300.00 | 1.68% | 71,815 |
| Nov 6, 2026 | 35,900.00 | 37,000.00 | 34,650.00 | 35,700.00 | 35,700.00 | -7.27% | 121,586 |
| Nov 5, 2026 | 40,500.00 | 41,050.00 | 37,950.00 | 38,500.00 | 38,500.00 | -7.23% | 127,528 |
| Nov 4, 2026 | 41,950.00 | 42,250.00 | 39,550.00 | 41,500.00 | 41,500.00 | 2.60% | 74,207 |
| Nov 3, 2026 | 40,900.00 | 41,600.00 | 39,900.00 | 40,450.00 | 40,450.00 | -3.92% | 43,471 |
| Nov 2, 2026 | 40,450.00 | 42,250.00 | 40,450.00 | 42,100.00 | 42,100.00 | 1.32% | 28,409 |
| Oct 30, 2026 | 41,750.00 | 41,750.00 | 40,300.00 | 41,550.00 | 41,550.00 | -2.81% | 48,681 |
| Oct 29, 2026 | 43,500.00 | 43,500.00 | 42,250.00 | 42,750.00 | 42,750.00 | -2.73% | 85,990 |
| Oct 28, 2026 | 43,450.00 | 44,600.00 | 42,550.00 | 43,950.00 | 43,950.00 | 4.27% | 60,201 |
| Oct 27, 2026 | 40,400.00 | 43,000.00 | 40,400.00 | 42,150.00 | 42,150.00 | 7.80% | 66,991 |
| Oct 26, 2026 | 39,900.00 | 41,850.00 | 39,100.00 | 39,100.00 | 39,100.00 | -3.93% | 94,138 |
| Oct 23, 2026 | 40,100.00 | 41,200.00 | 39,150.00 | 40,700.00 | 40,700.00 | -1.21% | 84,168 |
| Oct 22, 2026 | 42,800.00 | 42,850.00 | 40,950.00 | 41,200.00 | 41,200.00 | -5.29% | 39,024 |
| Oct 21, 2026 | 43,500.00 | 45,600.00 | 43,000.00 | 43,500.00 | 43,500.00 | 2.35% | 49,436 |
| Oct 20, 2026 | 44,200.00 | 44,200.00 | 42,100.00 | 42,500.00 | 42,500.00 | -3.08% | 36,277 |
| Oct 19, 2026 | 42,650.00 | 44,350.00 | 42,100.00 | 43,850.00 | 43,850.00 | -1.02% | 45,009 |
| Oct 16, 2026 | 42,450.00 | 44,850.00 | 42,200.00 | 44,300.00 | 44,300.00 | 7.00% | 66,547 |
| Oct 15, 2026 | 44,650.00 | 45,450.00 | 40,550.00 | 41,400.00 | 41,400.00 | -11.82% | 124,203 |
| Oct 14, 2026 | 48,750.00 | 49,800.00 | 46,500.00 | 46,950.00 | 46,950.00 | -5.34% | 116,180 |
| Oct 13, 2026 | 47,400.00 | 51,200.00 | 47,050.00 | 49,600.00 | 49,600.00 | 1.43% | 160,848 |
| Oct 12, 2026 | 50,800.00 | 51,900.00 | 48,500.00 | 48,900.00 | 48,900.00 | -3.36% | 113,548 |
| Oct 8, 2026 | 50,000.00 | 51,500.00 | 49,800.00 | 50,600.00 | 50,600.00 | 0.80% | 108,771 |
| Oct 7, 2026 | 49,400.00 | 51,500.00 | 49,000.00 | 50,200.00 | 50,200.00 | 0.20% | 89,153 |
| Oct 6, 2026 | 49,050.00 | 50,400.00 | 47,900.00 | 50,100.00 | 50,100.00 | 2.56% | 78,392 |
| Oct 2, 2026 | 49,650.00 | 49,800.00 | 47,050.00 | 48,850.00 | 48,850.00 | -1.91% | 68,798 |
| Oct 1, 2026 | 46,850.00 | 49,800.00 | 46,850.00 | 49,800.00 | 49,800.00 | 5.62% | 120,579 |
| Sep 30, 2026 | 47,400.00 | 49,200.00 | 47,000.00 | 47,150.00 | 47,150.00 | 0.11% | 80,292 |
| Sep 29, 2026 | 45,650.00 | 47,250.00 | 45,300.00 | 47,100.00 | 47,100.00 | 2.17% | 50,601 |
| Sep 28, 2026 | 45,500.00 | 47,650.00 | 42,850.00 | 46,100.00 | 46,100.00 | - | 90,680 |
| Sep 23, 2026 | 44,100.00 | 46,750.00 | 43,200.00 | 46,100.00 | 46,100.00 | 7.08% | 86,582 |
| Sep 22, 2026 | 44,100.00 | 44,450.00 | 43,050.00 | 43,050.00 | 43,050.00 | 0.12% | 54,939 |
| Sep 21, 2026 | 41,600.00 | 43,150.00 | 41,300.00 | 43,000.00 | 43,000.00 | 4.88% | 72,015 |
| Sep 18, 2026 | 42,500.00 | 42,600.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.85% | 55,941 |
| Sep 17, 2026 | 41,700.00 | 41,800.00 | 40,950.00 | 41,350.00 | 41,350.00 | -0.12% | 32,964 |
| Sep 16, 2026 | 40,000.00 | 41,800.00 | 39,700.00 | 41,400.00 | 41,400.00 | 3.11% | 44,222 |
| 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% | 42,382 |
| 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 |