Enjet Co., Ltd. (KOSDAQ:419080)
South Korea · Delayed Price · Currency is KRW 4,160.00
-40.00 (-0.95%)
At close: Jun 18, 2026
Enjet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4,205.00 | 4,295.00 | 3,990.00 | 4,160.00 | 4,160.00 | -0.95% | 57,607 |
| Jun 17, 2026 | 4,215.00 | 4,355.00 | 3,900.00 | 4,200.00 | 4,200.00 | -1.06% | 42,105 |
| Jun 16, 2026 | 4,140.00 | 4,245.00 | 4,060.00 | 4,245.00 | 4,245.00 | 2.54% | 21,552 |
| Jun 15, 2026 | 4,210.00 | 4,385.00 | 4,050.00 | 4,140.00 | 4,140.00 | -1.43% | 48,099 |
| Jun 12, 2026 | 4,145.00 | 4,500.00 | 4,085.00 | 4,200.00 | 4,200.00 | 0.36% | 41,544 |
| Jun 11, 2026 | 3,955.00 | 4,185.00 | 3,900.00 | 4,185.00 | 4,185.00 | 3.72% | 18,780 |
| Jun 10, 2026 | 4,105.00 | 4,270.00 | 3,990.00 | 4,035.00 | 4,035.00 | -4.83% | 36,157 |
| Jun 9, 2026 | 4,190.00 | 4,450.00 | 4,190.00 | 4,240.00 | 4,240.00 | 1.19% | 40,998 |
| Jun 8, 2026 | 4,500.00 | 4,750.00 | 4,185.00 | 4,190.00 | 4,190.00 | -13.79% | 100,580 |
| Jun 5, 2026 | 5,040.00 | 5,350.00 | 4,785.00 | 4,860.00 | 4,860.00 | -4.33% | 40,729 |
| Jun 4, 2026 | 5,120.00 | 5,490.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.78% | 74,839 |
| Jun 2, 2026 | 4,830.00 | 5,340.00 | 4,830.00 | 5,120.00 | 5,120.00 | 6.00% | 99,702 |
| Jun 1, 2026 | 4,950.00 | 5,100.00 | 4,670.00 | 4,830.00 | 4,830.00 | -2.03% | 108,980 |
| May 29, 2026 | 5,100.00 | 5,300.00 | 4,795.00 | 4,930.00 | 4,930.00 | -3.33% | 60,146 |
| May 28, 2026 | 5,400.00 | 5,660.00 | 5,040.00 | 5,100.00 | 5,100.00 | -10.53% | 74,954 |
| May 27, 2026 | 5,790.00 | 5,920.00 | 5,550.00 | 5,700.00 | 5,700.00 | -1.55% | 118,090 |
| May 26, 2026 | 5,300.00 | 5,840.00 | 5,260.00 | 5,790.00 | 5,790.00 | 9.25% | 118,988 |
| May 22, 2026 | 5,050.00 | 5,380.00 | 5,050.00 | 5,300.00 | 5,300.00 | 6.21% | 41,571 |
| May 21, 2026 | 4,835.00 | 5,190.00 | 4,835.00 | 4,990.00 | 4,990.00 | 3.63% | 49,762 |
| May 20, 2026 | 4,845.00 | 4,910.00 | 4,645.00 | 4,815.00 | 4,815.00 | -2.43% | 66,752 |
| May 19, 2026 | 4,965.00 | 5,130.00 | 4,760.00 | 4,935.00 | 4,935.00 | -3.42% | 76,966 |
| May 18, 2026 | 5,210.00 | 5,270.00 | 5,000.00 | 5,110.00 | 5,110.00 | -7.09% | 68,965 |
| May 15, 2026 | 5,500.00 | 5,720.00 | 5,280.00 | 5,500.00 | 5,500.00 | -0.72% | 83,874 |
| May 14, 2026 | 5,400.00 | 5,720.00 | 5,200.00 | 5,540.00 | 5,540.00 | 2.59% | 101,632 |
| May 13, 2026 | 5,410.00 | 5,560.00 | 5,090.00 | 5,400.00 | 5,400.00 | 3.85% | 76,756 |
| May 12, 2026 | 5,790.00 | 5,900.00 | 5,090.00 | 5,200.00 | 5,200.00 | -10.19% | 226,094 |
| May 11, 2026 | 5,800.00 | 6,200.00 | 5,720.00 | 5,790.00 | 5,790.00 | 0.87% | 222,432 |
| May 8, 2026 | 5,700.00 | 5,920.00 | 5,470.00 | 5,740.00 | 5,740.00 | 0.70% | 160,790 |
| May 7, 2026 | 6,430.00 | 6,430.00 | 5,650.00 | 5,700.00 | 5,700.00 | -11.35% | 383,241 |
| May 6, 2026 | 5,810.00 | 6,990.00 | 5,770.00 | 6,430.00 | 6,430.00 | 13.60% | 1,276,983 |
| May 4, 2026 | 5,620.00 | 5,940.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.71% | 50,796 |
| Apr 30, 2026 | 5,700.00 | 5,860.00 | 5,560.00 | 5,620.00 | 5,620.00 | -2.26% | 66,909 |
| Apr 29, 2026 | 5,770.00 | 5,910.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.86% | 68,760 |
| Apr 28, 2026 | 6,020.00 | 6,080.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.65% | 69,373 |
| Apr 27, 2026 | 5,850.00 | 6,110.00 | 5,840.00 | 6,020.00 | 6,020.00 | 3.08% | 101,621 |
| Apr 24, 2026 | 5,630.00 | 5,900.00 | 5,610.00 | 5,840.00 | 5,840.00 | 2.28% | 43,861 |
| Apr 23, 2026 | 6,240.00 | 6,240.00 | 5,620.00 | 5,710.00 | 5,710.00 | -7.15% | 134,399 |
| Apr 22, 2026 | 5,880.00 | 6,250.00 | 5,780.00 | 6,150.00 | 6,150.00 | 4.77% | 154,457 |
| Apr 21, 2026 | 5,900.00 | 6,040.00 | 5,770.00 | 5,870.00 | 5,870.00 | -0.51% | 90,283 |
| Apr 20, 2026 | 5,900.00 | 5,970.00 | 5,640.00 | 5,900.00 | 5,900.00 | 1.20% | 99,414 |
| Apr 17, 2026 | 6,000.00 | 6,200.00 | 5,700.00 | 5,830.00 | 5,830.00 | 0.52% | 135,588 |
| Apr 16, 2026 | 5,450.00 | 6,400.00 | 5,400.00 | 5,800.00 | 5,800.00 | 8.41% | 613,028 |
| Apr 15, 2026 | 5,350.00 | 5,450.00 | 5,260.00 | 5,350.00 | 5,350.00 | 1.13% | 55,325 |
| Apr 14, 2026 | 5,220.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | 1.73% | 40,231 |
| Apr 13, 2026 | 5,090.00 | 5,320.00 | 5,040.00 | 5,200.00 | 5,200.00 | 1.96% | 56,362 |
| Apr 10, 2026 | 4,835.00 | 5,160.00 | 4,835.00 | 5,100.00 | 5,100.00 | 6.14% | 62,186 |
| Apr 9, 2026 | 4,995.00 | 5,090.00 | 4,805.00 | 4,805.00 | 4,805.00 | -4.66% | 44,319 |
| Apr 8, 2026 | 4,995.00 | 5,060.00 | 4,900.00 | 5,040.00 | 5,040.00 | 5.88% | 41,222 |
| Apr 7, 2026 | 4,950.00 | 5,030.00 | 4,735.00 | 4,760.00 | 4,760.00 | -4.61% | 51,248 |
| Apr 6, 2026 | 4,930.00 | 5,060.00 | 4,830.00 | 4,990.00 | 4,990.00 | 1.22% | 60,051 |