Enjet Co., Ltd. (KOSDAQ:419080)
South Korea · Delayed Price · Currency is KRW 5,500.00
-40.00 (-0.72%)
At close: May 15, 2026
Enjet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 76,895 |
| Apr 1, 2026 | 4,805.00 | 5,260.00 | 4,805.00 | 5,220.00 | 5,220.00 | 10.13% | 79,052 |
| Mar 31, 2026 | 4,830.00 | 5,050.00 | 4,735.00 | 4,740.00 | 4,740.00 | -5.01% | 79,516 |
| Mar 30, 2026 | 5,050.00 | 5,060.00 | 4,810.00 | 4,990.00 | 4,990.00 | -1.96% | 41,656 |
| Mar 27, 2026 | 5,100.00 | 5,230.00 | 4,955.00 | 5,090.00 | 5,090.00 | -1.17% | 45,083 |
| 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% | 53,598 |
| Mar 24, 2026 | 5,440.00 | 5,650.00 | 4,980.00 | 5,070.00 | 5,070.00 | -6.46% | 107,245 |
| 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 | - | 63,985 |
| Mar 19, 2026 | 5,340.00 | 5,340.00 | 5,110.00 | 5,280.00 | 5,280.00 | -1.12% | 70,035 |
| Mar 18, 2026 | 5,460.00 | 5,460.00 | 5,220.00 | 5,340.00 | 5,340.00 | -0.37% | 50,014 |
| Mar 17, 2026 | 5,460.00 | 5,480.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.29% | 36,414 |
| 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% | 44,672 |
| 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% | 67,100 |
| Mar 10, 2026 | 5,630.00 | 5,770.00 | 5,310.00 | 5,470.00 | 5,470.00 | -0.55% | 60,667 |
| Mar 9, 2026 | 5,410.00 | 5,990.00 | 5,330.00 | 5,500.00 | 5,500.00 | -4.18% | 88,963 |
| Mar 6, 2026 | 5,760.00 | 5,800.00 | 5,500.00 | 5,740.00 | 5,740.00 | -0.35% | 66,688 |
| Mar 5, 2026 | 5,110.00 | 5,800.00 | 5,110.00 | 5,760.00 | 5,760.00 | 13.83% | 141,453 |