Enjet Co., Ltd. (KOSDAQ:419080)
South Korea · Delayed Price · Currency is KRW 5,840.00
+130.00 (2.28%)
At close: Apr 24, 2026
Enjet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 134,176 |
| Apr 22, 2026 | 5,880.00 | 6,250.00 | 5,780.00 | 6,150.00 | 6,150.00 | 4.77% | 153,744 |
| 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% | 99,054 |
| Apr 17, 2026 | 6,000.00 | 6,200.00 | 5,700.00 | 5,830.00 | 5,830.00 | 0.52% | 135,338 |
| Apr 16, 2026 | 5,450.00 | 6,400.00 | 5,400.00 | 5,800.00 | 5,800.00 | 8.41% | 612,686 |
| Apr 15, 2026 | 5,350.00 | 5,450.00 | 5,260.00 | 5,350.00 | 5,350.00 | 1.13% | 55,305 |
| Apr 14, 2026 | 5,220.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | 1.73% | 39,973 |
| Apr 13, 2026 | 5,090.00 | 5,320.00 | 5,040.00 | 5,200.00 | 5,200.00 | 1.96% | 55,956 |
| Apr 10, 2026 | 4,835.00 | 5,160.00 | 4,835.00 | 5,100.00 | 5,100.00 | 6.14% | 61,040 |
| Apr 9, 2026 | 4,995.00 | 5,090.00 | 4,805.00 | 4,805.00 | 4,805.00 | -4.66% | 43,229 |
| Apr 8, 2026 | 4,995.00 | 5,060.00 | 4,900.00 | 5,040.00 | 5,040.00 | 5.88% | 41,181 |
| 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 |
| Apr 3, 2026 | 4,905.00 | 5,080.00 | 4,840.00 | 4,930.00 | 4,930.00 | 1.75% | 52,671 |
| Apr 2, 2026 | 5,300.00 | 5,300.00 | 4,800.00 | 4,845.00 | 4,845.00 | -7.18% | 76,398 |
| Apr 1, 2026 | 4,805.00 | 5,260.00 | 4,805.00 | 5,220.00 | 5,220.00 | 10.13% | 78,995 |
| Mar 31, 2026 | 4,830.00 | 5,050.00 | 4,735.00 | 4,740.00 | 4,740.00 | -5.01% | 79,374 |
| Mar 30, 2026 | 5,050.00 | 5,060.00 | 4,810.00 | 4,990.00 | 4,990.00 | -1.96% | 41,238 |
| Mar 27, 2026 | 5,100.00 | 5,230.00 | 4,955.00 | 5,090.00 | 5,090.00 | -1.17% | 44,470 |
| Mar 26, 2026 | 5,350.00 | 5,350.00 | 5,100.00 | 5,150.00 | 5,150.00 | -3.74% | 59,107 |
| Mar 25, 2026 | 5,070.00 | 5,350.00 | 5,070.00 | 5,350.00 | 5,350.00 | 5.52% | 53,302 |
| Mar 24, 2026 | 5,440.00 | 5,650.00 | 4,980.00 | 5,070.00 | 5,070.00 | -6.46% | 107,228 |
| Mar 23, 2026 | 5,290.00 | 5,740.00 | 5,180.00 | 5,420.00 | 5,420.00 | 2.65% | 147,956 |
| Mar 20, 2026 | 5,230.00 | 5,360.00 | 5,080.00 | 5,280.00 | 5,280.00 | - | 63,484 |
| Mar 19, 2026 | 5,340.00 | 5,340.00 | 5,110.00 | 5,280.00 | 5,280.00 | -1.12% | 69,993 |
| Mar 18, 2026 | 5,460.00 | 5,460.00 | 5,220.00 | 5,340.00 | 5,340.00 | -0.37% | 49,367 |
| Mar 17, 2026 | 5,460.00 | 5,480.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.29% | 36,053 |
| Mar 16, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,430.00 | 5,430.00 | 0.56% | 31,241 |
| Mar 13, 2026 | 5,480.00 | 5,730.00 | 5,240.00 | 5,400.00 | 5,400.00 | -1.28% | 44,371 |
| Mar 12, 2026 | 5,490.00 | 5,590.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.36% | 37,989 |
| Mar 11, 2026 | 5,470.00 | 5,660.00 | 5,370.00 | 5,490.00 | 5,490.00 | 0.37% | 67,014 |
| Mar 10, 2026 | 5,630.00 | 5,770.00 | 5,310.00 | 5,470.00 | 5,470.00 | -0.55% | 60,353 |
| Mar 9, 2026 | 5,410.00 | 5,990.00 | 5,330.00 | 5,500.00 | 5,500.00 | -4.18% | 88,863 |
| Mar 6, 2026 | 5,760.00 | 5,800.00 | 5,500.00 | 5,740.00 | 5,740.00 | -0.35% | 66,383 |
| Mar 5, 2026 | 5,110.00 | 5,800.00 | 5,110.00 | 5,760.00 | 5,760.00 | 13.83% | 141,142 |
| Mar 4, 2026 | 5,830.00 | 5,830.00 | 4,940.00 | 5,060.00 | 5,060.00 | -13.36% | 302,642 |
| Mar 3, 2026 | 6,100.00 | 6,190.00 | 5,830.00 | 5,840.00 | 5,840.00 | -7.01% | 150,469 |
| Feb 27, 2026 | 6,390.00 | 6,560.00 | 6,200.00 | 6,280.00 | 6,280.00 | -2.48% | 88,722 |
| Feb 26, 2026 | 6,790.00 | 6,880.00 | 6,440.00 | 6,440.00 | 6,440.00 | -5.15% | 178,544 |
| Feb 25, 2026 | 6,770.00 | 6,930.00 | 6,710.00 | 6,790.00 | 6,790.00 | 1.19% | 115,509 |
| Feb 24, 2026 | 6,610.00 | 6,790.00 | 6,570.00 | 6,710.00 | 6,710.00 | 0.60% | 83,203 |
| Feb 23, 2026 | 6,750.00 | 6,870.00 | 6,530.00 | 6,670.00 | 6,670.00 | -1.19% | 143,495 |
| Feb 20, 2026 | 6,910.00 | 6,970.00 | 6,690.00 | 6,750.00 | 6,750.00 | -2.46% | 121,047 |
| Feb 19, 2026 | 6,870.00 | 6,990.00 | 6,690.00 | 6,920.00 | 6,920.00 | 0.73% | 97,208 |
| Feb 13, 2026 | 7,040.00 | 7,090.00 | 6,740.00 | 6,870.00 | 6,870.00 | -3.51% | 153,698 |
| Feb 12, 2026 | 7,540.00 | 7,540.00 | 7,120.00 | 7,120.00 | 7,120.00 | -5.57% | 143,030 |
| Feb 11, 2026 | 7,520.00 | 7,700.00 | 7,400.00 | 7,540.00 | 7,540.00 | 0.53% | 92,260 |
| Feb 10, 2026 | 7,530.00 | 7,680.00 | 7,380.00 | 7,500.00 | 7,500.00 | -0.27% | 81,523 |