Enjet Co., Ltd. (KOSDAQ:419080)
South Korea · Delayed Price · Currency is KRW 6,140.00
-20.00 (-0.32%)
At close: Aug 24, 2026
Enjet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6,210.00 | 6,300.00 | 6,040.00 | 6,140.00 | 6,140.00 | -0.32% | 35,045 |
| Aug 21, 2026 | 6,090.00 | 6,190.00 | 5,880.00 | 6,160.00 | 6,160.00 | 1.32% | 33,749 |
| Aug 20, 2026 | 6,080.00 | 6,290.00 | 5,930.00 | 6,080.00 | 6,080.00 | - | 48,016 |
| Aug 19, 2026 | 6,230.00 | 6,390.00 | 6,010.00 | 6,080.00 | 6,080.00 | -3.18% | 67,379 |
| Aug 18, 2026 | 6,500.00 | 6,500.00 | 5,960.00 | 6,280.00 | 6,280.00 | -1.88% | 82,851 |
| Aug 14, 2026 | 6,000.00 | 6,550.00 | 5,790.00 | 6,400.00 | 6,400.00 | 10.34% | 229,067 |
| Aug 13, 2026 | 5,730.00 | 6,140.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1.22% | 107,994 |
| Aug 12, 2026 | 5,710.00 | 5,850.00 | 5,450.00 | 5,730.00 | 5,730.00 | 1.60% | 81,000 |
| Aug 11, 2026 | 5,450.00 | 5,740.00 | 5,380.00 | 5,640.00 | 5,640.00 | 3.49% | 50,256 |
| Aug 10, 2026 | 5,540.00 | 5,540.00 | 5,190.00 | 5,450.00 | 5,450.00 | -1.62% | 38,520 |
| Aug 7, 2026 | 5,200.00 | 5,800.00 | 5,170.00 | 5,540.00 | 5,540.00 | 7.16% | 53,314 |
| Aug 6, 2026 | 5,030.00 | 5,200.00 | 5,020.00 | 5,170.00 | 5,170.00 | 2.78% | 33,115 |
| Aug 5, 2026 | 4,730.00 | 5,030.00 | 4,725.00 | 5,030.00 | 5,030.00 | 5.56% | 34,417 |
| Aug 4, 2026 | 4,525.00 | 4,790.00 | 4,525.00 | 4,765.00 | 4,765.00 | 3.25% | 21,194 |
| Aug 3, 2026 | 4,515.00 | 4,770.00 | 4,495.00 | 4,615.00 | 4,615.00 | -0.86% | 25,502 |
| Jul 31, 2026 | 4,600.00 | 4,655.00 | 4,180.00 | 4,655.00 | 4,655.00 | 3.56% | 31,302 |
| Jul 30, 2026 | 3,855.00 | 4,500.00 | 3,855.00 | 4,495.00 | 4,495.00 | 6.52% | 30,491 |
| Jul 29, 2026 | 4,110.00 | 4,480.00 | 3,945.00 | 4,220.00 | 4,220.00 | -2.43% | 52,775 |
| Jul 28, 2026 | 4,670.00 | 4,690.00 | 4,205.00 | 4,325.00 | 4,325.00 | -7.78% | 42,068 |
| Jul 27, 2026 | 4,895.00 | 4,895.00 | 4,280.00 | 4,690.00 | 4,690.00 | -0.21% | 30,062 |
| Jul 24, 2026 | 4,635.00 | 4,910.00 | 4,425.00 | 4,700.00 | 4,700.00 | 1.40% | 55,006 |
| Jul 23, 2026 | 3,900.00 | 4,770.00 | 3,900.00 | 4,635.00 | 4,635.00 | 17.94% | 132,336 |
| Jul 22, 2026 | 3,810.00 | 4,015.00 | 3,810.00 | 3,930.00 | 3,930.00 | 2.34% | 16,064 |
| 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 |