Enjet Co., Ltd. (KOSDAQ:419080)
South Korea · Delayed Price · Currency is KRW 5,950.00
-70.00 (-1.16%)
At close: Oct 30, 2025
Enjet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,950.00 | 6,140.00 | 5,930.00 | 6,000.00 | 6,000.00 | 0.84% | 13,672 |
| Oct 30, 2025 | 6,030.00 | 6,320.00 | 5,850.00 | 5,950.00 | 5,950.00 | -1.16% | 51,142 |
| Oct 29, 2025 | 6,200.00 | 6,430.00 | 6,010.00 | 6,020.00 | 6,020.00 | -2.27% | 28,909 |
| Oct 28, 2025 | 6,110.00 | 6,710.00 | 6,030.00 | 6,160.00 | 6,160.00 | 0.33% | 60,383 |
| Oct 27, 2025 | 6,000.00 | 6,190.00 | 6,000.00 | 6,140.00 | 6,140.00 | 2.33% | 17,454 |
| Oct 24, 2025 | 6,180.00 | 6,470.00 | 5,970.00 | 6,000.00 | 6,000.00 | -2.91% | 70,659 |
| Oct 23, 2025 | 6,170.00 | 6,300.00 | 6,120.00 | 6,180.00 | 6,180.00 | 0.16% | 19,512 |
| Oct 22, 2025 | 6,250.00 | 6,260.00 | 6,080.00 | 6,170.00 | 6,170.00 | -0.80% | 40,472 |
| Oct 21, 2025 | 6,450.00 | 6,670.00 | 6,220.00 | 6,220.00 | 6,220.00 | -3.57% | 64,798 |
| Oct 20, 2025 | 6,300.00 | 6,450.00 | 6,190.00 | 6,450.00 | 6,450.00 | 2.87% | 39,085 |
| Oct 17, 2025 | 6,420.00 | 6,440.00 | 6,200.00 | 6,270.00 | 6,270.00 | -2.34% | 53,629 |
| Oct 16, 2025 | 6,780.00 | 6,880.00 | 6,400.00 | 6,420.00 | 6,420.00 | -5.31% | 84,338 |
| Oct 15, 2025 | 6,600.00 | 6,810.00 | 6,550.00 | 6,780.00 | 6,780.00 | 2.73% | 17,456 |
| Oct 14, 2025 | 6,870.00 | 6,970.00 | 6,520.00 | 6,600.00 | 6,600.00 | -2.65% | 83,018 |
| Oct 13, 2025 | 6,850.00 | 6,980.00 | 6,770.00 | 6,780.00 | 6,780.00 | -3.14% | 43,551 |
| Oct 10, 2025 | 7,050.00 | 7,180.00 | 6,860.00 | 7,000.00 | 7,000.00 | -0.57% | 76,711 |
| Oct 2, 2025 | 6,780.00 | 7,170.00 | 6,630.00 | 7,040.00 | 7,040.00 | 5.86% | 164,810 |
| Oct 1, 2025 | 6,540.00 | 6,950.00 | 6,500.00 | 6,650.00 | 6,650.00 | 0.76% | 49,124 |
| Sep 30, 2025 | 6,740.00 | 6,750.00 | 6,350.00 | 6,600.00 | 6,600.00 | -1.35% | 37,578 |
| Sep 29, 2025 | 6,970.00 | 7,200.00 | 6,660.00 | 6,690.00 | 6,690.00 | -4.02% | 112,645 |
| Sep 26, 2025 | 6,900.00 | 7,230.00 | 6,760.00 | 6,970.00 | 6,970.00 | 1.16% | 193,339 |
| Sep 25, 2025 | 6,500.00 | 6,980.00 | 6,500.00 | 6,890.00 | 6,890.00 | 6.00% | 217,869 |
| Sep 24, 2025 | 6,220.00 | 6,590.00 | 6,200.00 | 6,500.00 | 6,500.00 | 3.50% | 117,405 |
| Sep 23, 2025 | 6,320.00 | 6,360.00 | 6,210.00 | 6,280.00 | 6,280.00 | -0.32% | 42,589 |
| Sep 22, 2025 | 6,350.00 | 6,450.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.79% | 51,106 |
| Sep 19, 2025 | 6,540.00 | 6,540.00 | 6,330.00 | 6,350.00 | 6,350.00 | -1.09% | 73,982 |
| Sep 18, 2025 | 6,340.00 | 6,620.00 | 6,340.00 | 6,420.00 | 6,420.00 | 0.47% | 103,484 |
| Sep 17, 2025 | 5,870.00 | 6,620.00 | 5,870.00 | 6,390.00 | 6,390.00 | 7.94% | 556,064 |
| Sep 16, 2025 | 5,880.00 | 5,960.00 | 5,810.00 | 5,920.00 | 5,920.00 | 0.51% | 88,710 |
| Sep 15, 2025 | 6,100.00 | 7,100.00 | 5,830.00 | 5,890.00 | 5,890.00 | -2.81% | 2,367,370 |
| Sep 12, 2025 | 5,980.00 | 6,060.00 | 5,800.00 | 6,060.00 | 6,060.00 | 1.34% | 97,317 |
| Sep 11, 2025 | 6,090.00 | 6,100.00 | 5,960.00 | 5,980.00 | 5,980.00 | -1.64% | 28,096 |
| Sep 10, 2025 | 6,090.00 | 6,110.00 | 5,910.00 | 6,080.00 | 6,080.00 | 1.16% | 37,947 |
| Sep 9, 2025 | 6,050.00 | 6,050.00 | 5,940.00 | 6,010.00 | 6,010.00 | 0.33% | 21,112 |
| Sep 8, 2025 | 5,950.00 | 6,080.00 | 5,910.00 | 5,990.00 | 5,990.00 | 0.50% | 24,194 |
| Sep 5, 2025 | 6,000.00 | 6,160.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.17% | 41,740 |
| Sep 4, 2025 | 5,870.00 | 5,970.00 | 5,850.00 | 5,950.00 | 5,950.00 | 1.36% | 12,555 |
| Sep 3, 2025 | 6,050.00 | 6,110.00 | 5,810.00 | 5,870.00 | 5,870.00 | -2.98% | 51,110 |
| Sep 2, 2025 | 5,800.00 | 6,080.00 | 5,730.00 | 6,050.00 | 6,050.00 | 4.31% | 14,198 |
| Sep 1, 2025 | 6,030.00 | 6,150.00 | 5,790.00 | 5,800.00 | 5,800.00 | -3.97% | 31,588 |
| Aug 29, 2025 | 6,040.00 | 6,140.00 | 5,920.00 | 6,040.00 | 6,040.00 | -0.17% | 25,577 |
| Aug 28, 2025 | 6,080.00 | 6,160.00 | 6,020.00 | 6,050.00 | 6,050.00 | - | 11,295 |
| Aug 27, 2025 | 6,080.00 | 6,190.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.33% | 12,134 |
| Aug 26, 2025 | 6,190.00 | 6,190.00 | 6,010.00 | 6,070.00 | 6,070.00 | -0.82% | 9,723 |
| Aug 25, 2025 | 6,060.00 | 6,250.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.49% | 15,523 |
| Aug 22, 2025 | 5,810.00 | 6,400.00 | 5,800.00 | 6,090.00 | 6,090.00 | 4.82% | 259,678 |
| Aug 21, 2025 | 6,100.00 | 6,150.00 | 5,790.00 | 5,810.00 | 5,810.00 | -1.36% | 38,266 |
| Aug 20, 2025 | 6,080.00 | 6,090.00 | 5,860.00 | 5,890.00 | 5,890.00 | -3.92% | 33,065 |
| Aug 19, 2025 | 6,170.00 | 6,240.00 | 6,050.00 | 6,130.00 | 6,130.00 | -0.65% | 16,282 |
| Aug 18, 2025 | 6,330.00 | 6,330.00 | 6,050.00 | 6,170.00 | 6,170.00 | -1.75% | 22,449 |