Enjet Co., Ltd. (KOSDAQ:419080)
South Korea · Delayed Price · Currency is KRW 7,450.00
-600.00 (-7.45%)
At close: Feb 5, 2026
Enjet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8,380.00 | 8,390.00 | 8,030.00 | 8,050.00 | 8,050.00 | -4.17% | 143,995 |
| Feb 3, 2026 | 8,070.00 | 8,640.00 | 8,070.00 | 8,400.00 | 8,400.00 | 5.00% | 301,802 |
| Feb 2, 2026 | 7,940.00 | 8,380.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.72% | 215,275 |
| Jan 30, 2026 | 8,510.00 | 8,530.00 | 8,140.00 | 8,140.00 | 8,140.00 | -4.35% | 220,833 |
| Jan 29, 2026 | 8,740.00 | 8,870.00 | 8,300.00 | 8,510.00 | 8,510.00 | -2.52% | 225,558 |
| Jan 28, 2026 | 8,860.00 | 9,200.00 | 8,610.00 | 8,730.00 | 8,730.00 | -0.34% | 248,884 |
| Jan 27, 2026 | 8,750.00 | 9,100.00 | 8,580.00 | 8,760.00 | 8,760.00 | 0.34% | 296,212 |
| Jan 26, 2026 | 8,530.00 | 8,950.00 | 8,220.00 | 8,730.00 | 8,730.00 | 1.87% | 416,576 |
| Jan 23, 2026 | 8,140.00 | 9,130.00 | 7,920.00 | 8,570.00 | 8,570.00 | 5.54% | 869,778 |
| Jan 22, 2026 | 8,490.00 | 8,600.00 | 7,960.00 | 8,120.00 | 8,120.00 | -2.29% | 371,221 |
| Jan 21, 2026 | 9,250.00 | 9,550.00 | 8,250.00 | 8,310.00 | 8,310.00 | -10.74% | 458,655 |
| Jan 20, 2026 | 9,520.00 | 10,050.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.21% | 465,519 |
| Jan 19, 2026 | 9,450.00 | 9,800.00 | 9,260.00 | 9,520.00 | 9,520.00 | 1.17% | 441,565 |
| Jan 16, 2026 | 9,800.00 | 9,890.00 | 9,120.00 | 9,410.00 | 9,410.00 | -3.88% | 523,181 |
| Jan 15, 2026 | 9,440.00 | 10,500.00 | 9,100.00 | 9,790.00 | 9,790.00 | 6.76% | 1,493,268 |
| Jan 14, 2026 | 9,880.00 | 9,900.00 | 9,070.00 | 9,170.00 | 9,170.00 | -7.47% | 514,773 |
| Jan 13, 2026 | 10,880.00 | 10,930.00 | 9,840.00 | 9,910.00 | 9,910.00 | -8.92% | 678,470 |
| Jan 12, 2026 | 10,890.00 | 12,260.00 | 10,510.00 | 10,880.00 | 10,880.00 | -0.09% | 2,483,938 |
| Jan 9, 2026 | 10,890.00 | 10,980.00 | 10,210.00 | 10,890.00 | 10,890.00 | -1.00% | 690,430 |
| Jan 8, 2026 | 11,190.00 | 11,390.00 | 10,750.00 | 11,000.00 | 11,000.00 | 0.27% | 890,548 |
| Jan 7, 2026 | 10,050.00 | 12,800.00 | 9,650.00 | 10,970.00 | 10,970.00 | 10.03% | 5,381,849 |
| Jan 6, 2026 | 9,660.00 | 10,450.00 | 9,210.00 | 9,970.00 | 9,970.00 | 5.50% | 1,741,214 |
| Jan 5, 2026 | 9,320.00 | 9,950.00 | 9,150.00 | 9,450.00 | 9,450.00 | 4.30% | 1,910,300 |
| Jan 2, 2026 | 8,600.00 | 9,750.00 | 8,470.00 | 9,060.00 | 9,060.00 | 11.03% | 4,512,779 |
| Dec 30, 2025 | 7,810.00 | 8,270.00 | 7,810.00 | 8,160.00 | 8,160.00 | 3.42% | 370,228 |
| Dec 29, 2025 | 8,100.00 | 8,100.00 | 7,880.00 | 7,890.00 | 7,890.00 | -1.99% | 332,376 |
| Dec 26, 2025 | 8,160.00 | 8,260.00 | 7,800.00 | 8,050.00 | 8,050.00 | -1.35% | 466,680 |
| Dec 24, 2025 | 7,200.00 | 8,930.00 | 6,800.00 | 8,160.00 | 8,160.00 | 12.55% | 10,253,610 |
| Dec 23, 2025 | 7,920.00 | 7,920.00 | 7,200.00 | 7,250.00 | 7,250.00 | -8.46% | 440,210 |
| Dec 22, 2025 | 7,760.00 | 8,900.00 | 7,460.00 | 7,920.00 | 7,920.00 | 3.13% | 3,470,420 |
| Dec 19, 2025 | 7,920.00 | 7,980.00 | 7,350.00 | 7,680.00 | 7,680.00 | -4.36% | 829,076 |
| Dec 18, 2025 | 7,220.00 | 8,470.00 | 7,170.00 | 8,030.00 | 8,030.00 | 5.52% | 3,494,376 |
| Dec 17, 2025 | 6,640.00 | 8,090.00 | 6,230.00 | 7,610.00 | 7,610.00 | 20.22% | 5,969,892 |
| Dec 16, 2025 | 6,520.00 | 6,530.00 | 6,230.00 | 6,330.00 | 6,330.00 | -4.24% | 396,915 |
| Dec 15, 2025 | 6,550.00 | 6,980.00 | 6,530.00 | 6,610.00 | 6,610.00 | -1.49% | 650,035 |
| Dec 12, 2025 | 6,980.00 | 6,980.00 | 6,450.00 | 6,710.00 | 6,710.00 | -1.32% | 847,167 |
| Dec 11, 2025 | 7,510.00 | 8,410.00 | 6,710.00 | 6,800.00 | 6,800.00 | -3.41% | 8,433,069 |
| Dec 10, 2025 | 5,490.00 | 7,040.00 | 5,490.00 | 7,040.00 | 7,040.00 | 29.89% | 1,574,560 |
| Dec 9, 2025 | 5,040.00 | 6,140.00 | 5,040.00 | 5,420.00 | 5,420.00 | 8.62% | 1,779,107 |
| Dec 8, 2025 | 5,090.00 | 5,100.00 | 4,960.00 | 4,990.00 | 4,990.00 | -2.16% | 41,166 |
| Dec 5, 2025 | 5,110.00 | 5,170.00 | 4,985.00 | 5,100.00 | 5,100.00 | -0.20% | 59,779 |
| Dec 4, 2025 | 5,120.00 | 5,310.00 | 5,010.00 | 5,110.00 | 5,110.00 | -1.54% | 149,676 |
| Dec 3, 2025 | 4,810.00 | 5,960.00 | 4,770.00 | 5,190.00 | 5,190.00 | 8.13% | 2,478,737 |
| Dec 2, 2025 | 4,810.00 | 4,935.00 | 4,745.00 | 4,800.00 | 4,800.00 | -0.21% | 15,550 |
| Dec 1, 2025 | 4,920.00 | 5,020.00 | 4,770.00 | 4,810.00 | 4,810.00 | -2.34% | 31,330 |
| Nov 28, 2025 | 4,950.00 | 4,990.00 | 4,750.00 | 4,925.00 | 4,925.00 | 2.50% | 40,824 |
| Nov 27, 2025 | 5,000.00 | 5,060.00 | 4,805.00 | 4,805.00 | 4,805.00 | -3.71% | 28,877 |
| Nov 26, 2025 | 5,000.00 | 5,080.00 | 4,725.00 | 4,990.00 | 4,990.00 | 0.40% | 96,121 |
| Nov 25, 2025 | 5,190.00 | 5,340.00 | 4,850.00 | 4,970.00 | 4,970.00 | -4.05% | 110,554 |
| Nov 24, 2025 | 4,925.00 | 5,180.00 | 4,860.00 | 5,180.00 | 5,180.00 | 6.91% | 63,259 |