Enjet Co., Ltd. (KOSDAQ:419080)
South Korea · Delayed Price · Currency is KRW 4,110.00
-70.00 (-1.67%)
At close: Oct 30, 2026
Enjet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,210.00 | 4,210.00 | 3,955.00 | 4,110.00 | 4,110.00 | -1.67% | 10,584 |
| Oct 29, 2026 | 4,175.00 | 4,310.00 | 4,060.00 | 4,180.00 | 4,180.00 | -0.12% | 34,442 |
| Oct 28, 2026 | 4,415.00 | 4,415.00 | 4,100.00 | 4,185.00 | 4,185.00 | -1.41% | 14,071 |
| Oct 27, 2026 | 4,120.00 | 4,365.00 | 4,120.00 | 4,245.00 | 4,245.00 | 0.35% | 8,972 |
| Oct 26, 2026 | 4,395.00 | 4,395.00 | 4,180.00 | 4,230.00 | 4,230.00 | -3.75% | 15,417 |
| Oct 23, 2026 | 4,490.00 | 4,525.00 | 4,230.00 | 4,395.00 | 4,395.00 | -2.55% | 7,906 |
| Oct 22, 2026 | 4,545.00 | 4,595.00 | 4,350.00 | 4,510.00 | 4,510.00 | -0.77% | 8,698 |
| Oct 21, 2026 | 4,600.00 | 4,600.00 | 4,430.00 | 4,545.00 | 4,545.00 | 1.45% | 15,658 |
| Oct 20, 2026 | 4,550.00 | 4,600.00 | 4,250.00 | 4,480.00 | 4,480.00 | -1.65% | 16,727 |
| Oct 19, 2026 | 4,615.00 | 4,615.00 | 4,185.00 | 4,555.00 | 4,555.00 | 2.02% | 33,044 |
| Oct 16, 2026 | 4,470.00 | 4,755.00 | 4,330.00 | 4,465.00 | 4,465.00 | -2.62% | 39,509 |
| Oct 15, 2026 | 4,860.00 | 4,860.00 | 4,400.00 | 4,585.00 | 4,585.00 | -7.19% | 26,952 |
| Oct 14, 2026 | 5,010.00 | 5,020.00 | 4,825.00 | 4,940.00 | 4,940.00 | -3.52% | 13,786 |
| Oct 13, 2026 | 4,800.00 | 5,120.00 | 4,700.00 | 5,120.00 | 5,120.00 | 3.75% | 28,829 |
| Oct 12, 2026 | 5,000.00 | 5,090.00 | 4,840.00 | 4,935.00 | 4,935.00 | -1.30% | 25,826 |
| Oct 8, 2026 | 4,955.00 | 5,120.00 | 4,850.00 | 5,000.00 | 5,000.00 | 0.81% | 21,159 |
| Oct 7, 2026 | 5,100.00 | 5,100.00 | 4,870.00 | 4,960.00 | 4,960.00 | -1.78% | 15,962 |
| Oct 6, 2026 | 5,110.00 | 5,150.00 | 4,970.00 | 5,050.00 | 5,050.00 | 0.20% | 18,026 |
| Oct 2, 2026 | 5,100.00 | 5,110.00 | 4,770.00 | 5,040.00 | 5,040.00 | 1.61% | 26,213 |
| Oct 1, 2026 | 4,900.00 | 5,050.00 | 4,810.00 | 4,960.00 | 4,960.00 | 1.85% | 26,502 |
| Sep 30, 2026 | 4,825.00 | 4,990.00 | 4,810.00 | 4,870.00 | 4,870.00 | 0.41% | 9,842 |
| Sep 29, 2026 | 4,780.00 | 4,995.00 | 4,765.00 | 4,850.00 | 4,850.00 | -0.72% | 10,432 |
| Sep 28, 2026 | 4,705.00 | 5,030.00 | 4,705.00 | 4,885.00 | 4,885.00 | 3.28% | 20,948 |
| Sep 23, 2026 | 4,670.00 | 4,765.00 | 4,580.00 | 4,730.00 | 4,730.00 | 1.28% | 23,578 |
| Sep 22, 2026 | 4,645.00 | 6,000.00 | 4,645.00 | 4,670.00 | 4,670.00 | 0.54% | 64,487 |
| Sep 21, 2026 | 4,830.00 | 4,830.00 | 4,640.00 | 4,645.00 | 4,645.00 | -3.63% | 17,314 |
| Sep 18, 2026 | 4,810.00 | 4,905.00 | 4,710.00 | 4,820.00 | 4,820.00 | 0.42% | 9,127 |
| Sep 17, 2026 | 4,795.00 | 4,995.00 | 4,780.00 | 4,800.00 | 4,800.00 | 0.10% | 9,001 |
| Sep 16, 2026 | 5,060.00 | 5,060.00 | 4,675.00 | 4,795.00 | 4,795.00 | -1.74% | 22,036 |
| Sep 15, 2026 | 4,675.00 | 4,950.00 | 4,675.00 | 4,880.00 | 4,880.00 | - | 21,785 |
| Sep 14, 2026 | 5,140.00 | 5,140.00 | 4,880.00 | 4,880.00 | 4,880.00 | -5.06% | 29,155 |
| Sep 11, 2026 | 5,130.00 | 5,160.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.19% | 6,973 |
| Sep 10, 2026 | 5,080.00 | 5,180.00 | 4,980.00 | 5,130.00 | 5,130.00 | 0.98% | 28,115 |
| Sep 9, 2026 | 5,120.00 | 5,120.00 | 4,890.00 | 5,080.00 | 5,080.00 | -0.39% | 26,061 |
| Sep 8, 2026 | 5,060.00 | 5,170.00 | 4,990.00 | 5,100.00 | 5,100.00 | 2.41% | 25,395 |
| Sep 7, 2026 | 5,050.00 | 5,060.00 | 4,665.00 | 4,980.00 | 4,980.00 | -1.39% | 37,281 |
| Sep 4, 2026 | 5,030.00 | 5,150.00 | 4,660.00 | 5,050.00 | 5,050.00 | 3.06% | 107,662 |
| Sep 3, 2026 | 5,580.00 | 5,580.00 | 4,825.00 | 4,900.00 | 4,900.00 | -8.24% | 71,859 |
| Sep 2, 2026 | 5,340.00 | 5,410.00 | 5,160.00 | 5,340.00 | 5,340.00 | -1.84% | 24,438 |
| Sep 1, 2026 | 5,480.00 | 5,590.00 | 5,390.00 | 5,440.00 | 5,440.00 | -3.55% | 32,037 |
| Aug 31, 2026 | 5,730.00 | 5,790.00 | 5,430.00 | 5,640.00 | 5,640.00 | -0.35% | 36,271 |
| Aug 28, 2026 | 5,650.00 | 6,200.00 | 5,560.00 | 5,660.00 | 5,660.00 | -0.70% | 22,346 |
| Aug 27, 2026 | 5,700.00 | 5,890.00 | 5,460.00 | 5,700.00 | 5,700.00 | -0.52% | 38,562 |
| Aug 26, 2026 | 6,110.00 | 6,210.00 | 5,600.00 | 5,730.00 | 5,730.00 | -6.22% | 42,277 |
| Aug 25, 2026 | 6,140.00 | 6,140.00 | 5,720.00 | 6,110.00 | 6,110.00 | -0.49% | 40,591 |
| Aug 24, 2026 | 6,210.00 | 6,300.00 | 6,040.00 | 6,140.00 | 6,140.00 | -0.32% | 35,065 |
| Aug 21, 2026 | 6,090.00 | 6,190.00 | 5,880.00 | 6,160.00 | 6,160.00 | 1.32% | 33,759 |
| Aug 20, 2026 | 6,080.00 | 6,290.00 | 5,930.00 | 6,080.00 | 6,080.00 | - | 48,037 |
| Aug 19, 2026 | 6,230.00 | 6,390.00 | 6,010.00 | 6,080.00 | 6,080.00 | -3.18% | 67,389 |
| Aug 18, 2026 | 6,500.00 | 6,500.00 | 5,960.00 | 6,280.00 | 6,280.00 | -1.88% | 82,902 |