Enjet Co., Ltd. (KOSDAQ:419080)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,000.00
-40.00 (-0.57%)
At close: Oct 10, 2025

Enjet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20257,050.007,180.006,860.007,000.007,000.00-0.57%76,681
Oct 2, 20256,780.007,170.006,630.007,040.007,040.005.86%164,810
Oct 1, 20256,540.006,950.006,500.006,650.006,650.000.76%49,124
Sep 30, 20256,740.006,750.006,350.006,600.006,600.00-1.35%37,578
Sep 29, 20256,970.007,200.006,660.006,690.006,690.00-4.02%112,645
Sep 26, 20256,900.007,230.006,760.006,970.006,970.001.16%193,339
Sep 25, 20256,500.006,980.006,500.006,890.006,890.006.00%217,869
Sep 24, 20256,220.006,590.006,200.006,500.006,500.003.50%117,405
Sep 23, 20256,320.006,360.006,210.006,280.006,280.00-0.32%42,589
Sep 22, 20256,350.006,450.006,240.006,300.006,300.00-0.79%51,106
Sep 19, 20256,540.006,540.006,330.006,350.006,350.00-1.09%73,982
Sep 18, 20256,340.006,620.006,340.006,420.006,420.000.47%103,484
Sep 17, 20255,870.006,620.005,870.006,390.006,390.007.94%556,064
Sep 16, 20255,880.005,960.005,810.005,920.005,920.000.51%88,710
Sep 15, 20256,100.007,100.005,830.005,890.005,890.00-2.81%2,367,370
Sep 12, 20255,980.006,060.005,800.006,060.006,060.001.34%97,317
Sep 11, 20256,090.006,100.005,960.005,980.005,980.00-1.64%28,096
Sep 10, 20256,090.006,110.005,910.006,080.006,080.001.16%37,947
Sep 9, 20256,050.006,050.005,940.006,010.006,010.000.33%21,112
Sep 8, 20255,950.006,080.005,910.005,990.005,990.000.50%24,194
Sep 5, 20256,000.006,160.005,920.005,960.005,960.000.17%41,740
Sep 4, 20255,870.005,970.005,850.005,950.005,950.001.36%12,555
Sep 3, 20256,050.006,110.005,810.005,870.005,870.00-2.98%51,110
Sep 2, 20255,800.006,080.005,730.006,050.006,050.004.31%14,198
Sep 1, 20256,030.006,150.005,790.005,800.005,800.00-3.97%31,588
Aug 29, 20256,040.006,140.005,920.006,040.006,040.00-0.17%25,577
Aug 28, 20256,080.006,160.006,020.006,050.006,050.00-11,295
Aug 27, 20256,080.006,190.006,010.006,050.006,050.00-0.33%12,134
Aug 26, 20256,190.006,190.006,010.006,070.006,070.00-0.82%9,723
Aug 25, 20256,060.006,250.006,050.006,120.006,120.000.49%15,523
Aug 22, 20255,810.006,400.005,800.006,090.006,090.004.82%259,678
Aug 21, 20256,100.006,150.005,790.005,810.005,810.00-1.36%38,266
Aug 20, 20256,080.006,090.005,860.005,890.005,890.00-3.92%33,065
Aug 19, 20256,170.006,240.006,050.006,130.006,130.00-0.65%16,282
Aug 18, 20256,330.006,330.006,050.006,170.006,170.00-1.75%22,449
Aug 14, 20256,290.006,400.006,140.006,280.006,280.00-0.16%65,805
Aug 13, 20256,440.006,510.006,180.006,290.006,290.00-1.72%34,683
Aug 12, 20256,390.006,510.006,320.006,400.006,400.000.31%17,309
Aug 11, 20256,560.006,560.006,270.006,380.006,380.00-0.16%11,041
Aug 8, 20256,390.006,610.006,320.006,390.006,390.000.16%44,655
Aug 7, 20256,390.006,520.006,320.006,380.006,380.000.95%34,337
Aug 6, 20256,400.006,490.006,200.006,320.006,320.00-0.32%42,981
Aug 5, 20256,140.006,340.006,140.006,340.006,340.003.26%36,424
Aug 4, 20255,910.006,140.005,880.006,140.006,140.003.89%45,603
Aug 1, 20256,200.006,200.005,870.005,910.005,910.00-4.68%111,592
Jul 31, 20256,220.006,240.006,080.006,200.006,200.00-1.27%94,038
Jul 30, 20256,300.007,970.006,090.006,280.006,280.000.96%1,418,819
Jul 29, 20256,800.006,860.005,940.006,220.006,220.00-8.53%213,376
Jul 28, 20256,900.006,950.006,780.006,800.006,800.00-1.45%21,594
Jul 25, 20256,960.007,000.006,820.006,900.006,900.00-0.86%32,127