Enjet Co., Ltd. (KOSDAQ:419080)
South Korea · Delayed Price · Currency is KRW 3,840.00
+155.00 (4.21%)
At close: Jul 21, 2026
Enjet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,620.00 | 4,000.00 | 3,605.00 | 3,840.00 | 3,840.00 | 4.21% | 30,715 |
| Jul 20, 2026 | 4,010.00 | 4,090.00 | 3,625.00 | 3,685.00 | 3,685.00 | -1.21% | 44,808 |
| Jul 16, 2026 | 3,670.00 | 3,900.00 | 3,660.00 | 3,730.00 | 3,730.00 | -0.93% | 48,626 |
| Jul 15, 2026 | 3,500.00 | 3,840.00 | 3,500.00 | 3,765.00 | 3,765.00 | 7.57% | 20,606 |
| Jul 14, 2026 | 3,430.00 | 3,635.00 | 3,410.00 | 3,500.00 | 3,500.00 | -2.78% | 34,915 |
| Jul 13, 2026 | 3,910.00 | 4,000.00 | 3,595.00 | 3,600.00 | 3,600.00 | -7.93% | 39,262 |
| Jul 10, 2026 | 3,645.00 | 3,995.00 | 3,645.00 | 3,910.00 | 3,910.00 | 4.27% | 84,392 |
| Jul 9, 2026 | 4,025.00 | 4,095.00 | 3,645.00 | 3,750.00 | 3,750.00 | -6.25% | 74,861 |
| Jul 8, 2026 | 4,500.00 | 4,500.00 | 3,950.00 | 4,000.00 | 4,000.00 | -8.47% | 68,530 |
| Jul 7, 2026 | 3,990.00 | 4,600.00 | 3,990.00 | 4,370.00 | 4,370.00 | 2.58% | 77,752 |
| Jul 6, 2026 | 4,200.00 | 4,480.00 | 4,010.00 | 4,260.00 | 4,260.00 | 4.41% | 62,539 |
| Jul 3, 2026 | 3,750.00 | 4,860.00 | 3,650.00 | 4,080.00 | 4,080.00 | 9.09% | 106,977 |
| Jul 2, 2026 | 3,720.00 | 3,980.00 | 3,500.00 | 3,740.00 | 3,740.00 | 0.27% | 25,715 |
| Jul 1, 2026 | 3,640.00 | 3,865.00 | 3,555.00 | 3,730.00 | 3,730.00 | 3.76% | 27,792 |
| Jun 30, 2026 | 3,425.00 | 3,790.00 | 3,425.00 | 3,595.00 | 3,595.00 | -0.42% | 60,015 |
| Jun 29, 2026 | 3,380.00 | 3,635.00 | 3,250.00 | 3,610.00 | 3,610.00 | 11.08% | 32,808 |
| Jun 26, 2026 | 3,290.00 | 3,450.00 | 3,030.00 | 3,250.00 | 3,250.00 | -1.22% | 68,043 |
| Jun 25, 2026 | 3,295.00 | 3,450.00 | 3,205.00 | 3,290.00 | 3,290.00 | -0.90% | 25,083 |
| Jun 24, 2026 | 3,465.00 | 3,600.00 | 3,000.00 | 3,320.00 | 3,320.00 | -4.87% | 62,382 |
| Jun 23, 2026 | 3,800.00 | 3,830.00 | 3,350.00 | 3,490.00 | 3,490.00 | -8.88% | 73,310 |
| Jun 22, 2026 | 4,290.00 | 4,290.00 | 3,715.00 | 3,830.00 | 3,830.00 | -5.90% | 52,694 |
| Jun 19, 2026 | 4,140.00 | 4,265.00 | 3,900.00 | 4,070.00 | 4,070.00 | -2.16% | 50,120 |
| 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 |